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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 39.73 | 40.00 | 39.47 | 39.50 | -0.55% | 0.63 | 4.18% |
| 2025-07-22 | 39.80 | 40.10 | 39.45 | 39.72 | -0.40% | 0.48 | 3.21% |
| 2025-07-21 | 39.71 | 40.02 | 39.69 | 39.88 | +0.76% | 0.62 | 4.16% |
| 2025-07-18 | 39.32 | 39.69 | 39.10 | 39.58 | +0.71% | 0.54 | 3.61% |
| 2025-07-17 | 39.24 | 39.34 | 39.05 | 39.30 | +0.20% | 0.35 | 2.37% |
| 2025-07-16 | 38.96 | 39.52 | 38.96 | 39.22 | +0.69% | 0.40 | 2.71% |
| 2025-07-15 | 39.77 | 39.84 | 38.56 | 38.95 | -2.06% | 0.67 | 4.58% |
| 2025-07-14 | 39.25 | 39.87 | 39.24 | 39.77 | +1.14% | 0.54 | 3.64% |
| 2025-07-11 | 39.50 | 39.57 | 39.13 | 39.32 | -0.23% | 0.46 | 3.08% |
| 2025-07-10 | 39.37 | 39.60 | 39.19 | 39.41 | +0.10% | 0.43 | 2.90% |
| 2025-07-09 | 39.91 | 39.92 | 39.33 | 39.37 | -1.00% | 0.56 | 3.76% |
| 2025-07-08 | 39.46 | 39.93 | 39.35 | 39.77 | +0.78% | 0.47 | 3.14% |
| 2025-07-07 | 39.19 | 39.62 | 39.14 | 39.46 | +0.87% | 0.34 | 2.31% |
| 2025-07-04 | 40.17 | 40.17 | 38.98 | 39.12 | -2.61% | 0.78 | 5.21% |
| 2025-07-03 | 40.04 | 40.44 | 40.04 | 40.17 | +0.07% | 0.47 | 3.08% |
| 2025-07-02 | 40.29 | 40.39 | 39.94 | 40.14 | -0.57% | 0.42 | 2.76% |
| 2025-07-01 | 40.34 | 40.64 | 40.05 | 40.37 | -0.30% | 0.59 | 3.87% |
| 2025-06-30 | 40.12 | 40.79 | 40.12 | 40.49 | 0.00% | 0.93 | 6.12% |
| 2025-06-27 | 39.66 | 42.05 | 39.66 | 40.49 | +2.81% | 1.55 | 10.06% |
| 2025-06-26 | 40.21 | 40.52 | 39.35 | 39.38 | -2.06% | 1.04 | 6.94% |