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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 43.51 | 47.55 | 43.51 | 45.80 | +3.77% | 5.06 | 29.36% |
| 2025-05-26 | 42.73 | 44.55 | 41.87 | 44.13 | +5.05% | 3.78 | 23.04% |
| 2025-05-23 | 43.80 | 44.80 | 42.01 | 42.01 | -4.03% | 4.77 | 29.16% |
| 2025-05-22 | 40.24 | 43.77 | 40.09 | 43.77 | +10.01% | 4.23 | 26.20% |
| 2025-05-21 | 40.15 | 40.23 | 39.77 | 39.79 | -1.41% | 0.59 | 3.91% |
| 2025-05-20 | 39.79 | 40.69 | 39.60 | 40.36 | +0.75% | 0.91 | 5.97% |
| 2025-05-19 | 40.48 | 41.08 | 39.52 | 40.06 | -0.62% | 0.96 | 6.34% |
| 2025-05-16 | 39.74 | 40.83 | 39.46 | 40.31 | +1.48% | 1.10 | 7.23% |
| 2025-05-15 | 39.87 | 40.25 | 39.65 | 39.72 | -0.62% | 0.74 | 4.95% |
| 2025-05-14 | 40.19 | 40.40 | 39.57 | 39.97 | -0.47% | 0.85 | 5.65% |
| 2025-05-13 | 40.82 | 41.11 | 40.13 | 40.16 | -1.05% | 0.87 | 5.73% |
| 2025-05-12 | 40.54 | 41.22 | 40.36 | 40.59 | +0.77% | 1.30 | 8.44% |
| 2025-05-09 | 41.12 | 41.23 | 40.10 | 40.28 | -1.29% | 1.08 | 7.09% |
| 2025-05-08 | 41.48 | 41.59 | 40.69 | 40.81 | -0.97% | 1.40 | 9.05% |
| 2025-05-07 | 40.22 | 41.46 | 39.68 | 41.21 | +3.35% | 2.55 | 16.57% |
| 2025-05-06 | 38.76 | 40.11 | 38.50 | 39.87 | +4.27% | 1.86 | 12.48% |