强邦新材 sz.001279
31.50
-2.48%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 40.54 | 41.03 | 40.19 | 40.56 | +0.17% | 0.92 | 6.03% |
| 2025-08-19 | 40.04 | 40.74 | 39.86 | 40.49 | +0.95% | 0.99 | 6.52% |
| 2025-08-18 | 39.68 | 40.34 | 39.66 | 40.11 | +1.34% | 0.85 | 5.65% |
| 2025-08-15 | 39.30 | 39.72 | 39.29 | 39.58 | +0.71% | 0.40 | 2.72% |
| 2025-08-14 | 40.18 | 40.29 | 39.29 | 39.30 | -2.28% | 0.72 | 4.79% |
| 2025-08-13 | 40.03 | 40.43 | 39.85 | 40.22 | +0.40% | 0.71 | 4.72% |
| 2025-08-12 | 40.07 | 40.22 | 39.94 | 40.06 | -0.02% | 0.46 | 3.01% |
| 2025-08-11 | 39.69 | 40.16 | 39.64 | 40.07 | +0.83% | 0.46 | 3.06% |
| 2025-08-08 | 39.96 | 40.03 | 39.54 | 39.74 | -0.50% | 0.43 | 2.87% |
| 2025-08-07 | 40.17 | 40.18 | 39.84 | 39.94 | -0.37% | 0.42 | 2.81% |
| 2025-08-06 | 40.14 | 40.23 | 39.90 | 40.09 | +0.05% | 0.45 | 2.95% |
| 2025-08-05 | 40.04 | 40.14 | 39.84 | 40.07 | +0.35% | 0.47 | 3.10% |
| 2025-08-04 | 39.51 | 39.93 | 39.24 | 39.93 | +1.09% | 0.44 | 2.96% |
| 2025-08-01 | 39.45 | 39.66 | 39.37 | 39.50 | +0.13% | 0.30 | 2.05% |
| 2025-07-31 | 39.71 | 39.92 | 39.29 | 39.45 | -0.65% | 0.53 | 3.56% |
| 2025-07-30 | 40.00 | 40.00 | 39.46 | 39.71 | -0.82% | 0.49 | 3.26% |
| 2025-07-29 | 40.39 | 40.39 | 39.66 | 40.04 | -0.42% | 0.59 | 3.93% |
| 2025-07-28 | 40.32 | 41.59 | 40.06 | 40.21 | +0.05% | 0.76 | 4.99% |
| 2025-07-25 | 40.04 | 40.40 | 39.84 | 40.19 | +0.37% | 0.60 | 3.97% |
| 2025-07-24 | 39.65 | 40.60 | 39.56 | 40.04 | +1.36% | 0.85 | 5.64% |