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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 40.00 | 40.33 | 39.64 | 40.21 | +0.55% | 0.83 | 5.48% |
| 2025-06-24 | 38.99 | 40.02 | 38.99 | 39.99 | +2.69% | 0.83 | 5.58% |
| 2025-06-23 | 38.44 | 39.50 | 38.20 | 38.94 | +1.01% | 0.62 | 4.21% |
| 2025-06-20 | 39.61 | 39.92 | 38.49 | 38.55 | -2.99% | 1.03 | 7.00% |
| 2025-06-19 | 40.19 | 40.83 | 39.74 | 39.74 | -0.70% | 0.81 | 5.36% |
| 2025-06-18 | 40.94 | 41.01 | 39.65 | 40.02 | -2.29% | 1.10 | 7.30% |
| 2025-06-17 | 41.57 | 41.87 | 40.86 | 40.96 | -1.35% | 0.65 | 4.17% |
| 2025-06-16 | 42.24 | 42.24 | 41.44 | 41.52 | -1.73% | 0.84 | 5.38% |
| 2025-06-13 | 41.92 | 42.73 | 40.74 | 42.24 | +0.81% | 1.56 | 9.92% |
| 2025-06-12 | 41.63 | 42.02 | 41.08 | 41.90 | +0.94% | 0.71 | 4.52% |
| 2025-06-11 | 41.37 | 41.99 | 41.37 | 41.52 | -0.14% | 0.80 | 5.10% |
| 2025-06-10 | 42.85 | 43.78 | 41.02 | 41.57 | -2.95% | 1.72 | 10.73% |
| 2025-06-09 | 42.81 | 42.86 | 42.41 | 42.84 | +1.06% | 0.94 | 5.80% |
| 2025-06-06 | 42.61 | 42.96 | 42.22 | 42.39 | -0.49% | 0.92 | 5.73% |
| 2025-06-05 | 43.26 | 43.26 | 42.44 | 42.60 | -1.52% | 1.37 | 8.49% |
| 2025-06-04 | 43.21 | 43.54 | 42.71 | 43.26 | -0.41% | 1.10 | 6.77% |
| 2025-06-03 | 42.32 | 43.74 | 42.31 | 43.44 | +1.47% | 1.42 | 8.70% |
| 2025-05-30 | 44.60 | 44.78 | 42.57 | 42.81 | -4.42% | 2.32 | 14.13% |
| 2025-05-29 | 46.12 | 46.25 | 44.72 | 44.79 | -3.62% | 3.02 | 17.61% |
| 2025-05-28 | 45.30 | 46.72 | 44.43 | 46.47 | +1.48% | 3.39 | 19.83% |