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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 34.60 | 35.20 | 34.40 | 34.80 | +1.43% | 0.29 | 2.07% |
| 2026-02-13 | 34.39 | 34.61 | 34.27 | 34.31 | +0.15% | 0.18 | 1.32% |
| 2026-02-12 | 34.80 | 34.96 | 34.26 | 34.26 | -1.72% | 0.34 | 2.45% |
| 2026-02-11 | 35.00 | 35.15 | 34.85 | 34.86 | -0.34% | 0.18 | 1.28% |
| 2026-02-10 | 35.05 | 35.05 | 34.82 | 34.98 | +0.11% | 0.18 | 1.26% |
| 2026-02-09 | 34.99 | 35.25 | 34.86 | 34.94 | +0.03% | 0.36 | 2.59% |
| 2026-02-06 | 34.82 | 35.25 | 34.51 | 34.93 | +0.32% | 0.40 | 2.83% |
| 2026-02-05 | 34.82 | 35.45 | 34.70 | 34.82 | 0.00% | 0.38 | 2.68% |
| 2026-02-04 | 35.02 | 35.11 | 34.69 | 34.82 | -0.23% | 0.23 | 1.67% |
| 2026-02-03 | 35.20 | 35.29 | 34.90 | 34.90 | -0.17% | 0.25 | 1.79% |
| 2026-02-02 | 35.25 | 35.91 | 34.90 | 34.96 | -0.82% | 0.44 | 3.09% |
| 2026-01-30 | 34.70 | 35.60 | 34.45 | 35.25 | +1.88% | 0.51 | 3.65% |
| 2026-01-29 | 34.68 | 34.84 | 34.15 | 34.60 | -0.52% | 0.48 | 3.49% |
| 2026-01-28 | 35.94 | 35.94 | 34.70 | 34.78 | -2.96% | 0.52 | 3.71% |
| 2026-01-27 | 35.71 | 35.95 | 34.92 | 35.84 | 0.00% | 0.45 | 3.15% |
| 2026-01-26 | 35.99 | 36.09 | 35.68 | 35.84 | +0.06% | 0.30 | 2.11% |
| 2026-01-23 | 35.72 | 35.87 | 35.66 | 35.82 | +0.28% | 0.25 | 1.74% |
| 2026-01-22 | 35.68 | 35.92 | 35.65 | 35.72 | -0.14% | 0.21 | 1.48% |
| 2026-01-21 | 35.86 | 35.99 | 35.68 | 35.77 | -0.80% | 0.24 | 1.66% |
| 2026-01-20 | 35.80 | 36.29 | 35.61 | 36.06 | +0.73% | 0.48 | 3.34% |