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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 30.48 | 30.77 | 30.02 | 30.74 | +2.91% | 0.25 | 2.02% |
| 2026-03-23 | 31.15 | 31.18 | 29.82 | 29.87 | -5.44% | 0.36 | 2.96% |
| 2026-03-20 | 32.85 | 32.90 | 31.59 | 31.59 | -3.13% | 0.29 | 2.25% |
| 2026-03-19 | 33.09 | 33.40 | 32.45 | 32.61 | -2.37% | 0.28 | 2.13% |
| 2026-03-18 | 33.22 | 33.40 | 32.88 | 33.40 | +0.54% | 0.19 | 1.41% |
| 2026-03-17 | 33.50 | 33.75 | 33.16 | 33.22 | -0.60% | 0.23 | 1.75% |
| 2026-03-16 | 33.08 | 33.44 | 33.04 | 33.42 | +1.15% | 0.22 | 1.65% |
| 2026-03-13 | 33.10 | 33.42 | 33.00 | 33.04 | -0.21% | 0.20 | 1.47% |
| 2026-03-12 | 33.50 | 33.50 | 32.97 | 33.11 | -0.72% | 0.22 | 1.63% |
| 2026-03-11 | 33.36 | 33.49 | 33.14 | 33.35 | -0.03% | 0.18 | 1.35% |
| 2026-03-10 | 32.80 | 33.39 | 32.73 | 33.36 | +2.02% | 0.25 | 1.91% |
| 2026-03-09 | 32.70 | 33.03 | 32.38 | 32.70 | -0.85% | 0.25 | 1.90% |
| 2026-03-06 | 32.84 | 33.10 | 32.60 | 32.98 | +0.83% | 0.21 | 1.57% |
| 2026-03-05 | 32.95 | 33.00 | 32.62 | 32.71 | +0.68% | 0.16 | 1.25% |
| 2026-03-04 | 33.00 | 33.00 | 32.38 | 32.49 | -1.31% | 0.28 | 2.15% |
| 2026-03-03 | 34.00 | 34.10 | 32.92 | 32.92 | -2.57% | 0.38 | 2.84% |
| 2026-03-02 | 34.19 | 34.58 | 33.66 | 33.79 | -2.14% | 0.41 | 3.02% |
| 2026-02-27 | 34.65 | 34.77 | 34.50 | 34.53 | -0.46% | 0.25 | 1.81% |
| 2026-02-26 | 34.89 | 34.90 | 34.63 | 34.69 | -0.57% | 0.21 | 1.51% |
| 2026-02-25 | 34.80 | 35.11 | 34.80 | 34.89 | +0.26% | 0.18 | 1.32% |