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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 32.09 | 32.18 | 31.53 | 31.85 | -0.78% | 0.29 | 2.28% |
| 2026-04-21 | 31.53 | 32.42 | 31.42 | 32.10 | +1.84% | 0.44 | 3.44% |
| 2026-04-20 | 31.25 | 31.58 | 31.17 | 31.52 | +0.96% | 0.16 | 1.23% |
| 2026-04-17 | 31.30 | 31.37 | 31.12 | 31.22 | -0.26% | 0.12 | 0.96% |
| 2026-04-16 | 31.00 | 31.45 | 30.95 | 31.30 | +0.97% | 0.20 | 1.60% |
| 2026-04-15 | 31.20 | 31.20 | 30.98 | 31.00 | -0.16% | 0.11 | 0.88% |
| 2026-04-14 | 31.48 | 31.48 | 30.80 | 31.05 | -0.19% | 0.17 | 1.40% |
| 2026-04-13 | 30.92 | 31.19 | 30.83 | 31.11 | +0.03% | 0.13 | 1.06% |
| 2026-04-10 | 31.00 | 31.45 | 30.80 | 31.10 | +1.04% | 0.22 | 1.76% |
| 2026-04-09 | 31.27 | 31.32 | 30.70 | 30.78 | -1.72% | 0.20 | 1.63% |
| 2026-04-08 | 30.93 | 31.40 | 30.70 | 31.32 | +2.29% | 0.25 | 1.96% |
| 2026-04-07 | 30.02 | 30.69 | 29.92 | 30.62 | +2.03% | 0.21 | 1.75% |
| 2026-04-03 | 31.29 | 31.29 | 29.93 | 30.01 | -3.57% | 0.23 | 1.93% |
| 2026-04-02 | 31.69 | 31.79 | 30.98 | 31.12 | -1.89% | 0.20 | 1.56% |
| 2026-04-01 | 31.72 | 31.81 | 31.38 | 31.72 | +1.41% | 0.16 | 1.26% |
| 2026-03-31 | 31.49 | 31.97 | 31.21 | 31.28 | -0.64% | 0.24 | 1.88% |
| 2026-03-30 | 30.85 | 31.53 | 30.85 | 31.48 | +1.19% | 0.27 | 2.12% |
| 2026-03-27 | 30.70 | 31.14 | 30.60 | 31.11 | +0.91% | 0.18 | 1.45% |
| 2026-03-26 | 31.50 | 31.59 | 30.76 | 30.83 | -1.88% | 0.20 | 1.63% |
| 2026-03-25 | 30.97 | 31.47 | 30.74 | 31.42 | +2.21% | 0.23 | 1.87% |