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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 35.65 | 35.95 | 35.65 | 35.80 | +0.14% | 0.25 | 1.77% |
| 2026-01-16 | 35.62 | 35.88 | 35.42 | 35.75 | +0.36% | 0.28 | 1.97% |
| 2026-01-15 | 35.18 | 35.77 | 35.18 | 35.62 | +0.65% | 0.26 | 1.81% |
| 2026-01-14 | 35.55 | 35.90 | 35.21 | 35.39 | -0.48% | 0.46 | 3.23% |
| 2026-01-13 | 35.75 | 36.32 | 35.36 | 35.56 | -0.50% | 0.56 | 3.90% |
| 2026-01-12 | 35.24 | 35.98 | 35.24 | 35.74 | +1.45% | 0.57 | 4.00% |
| 2026-01-09 | 34.99 | 35.26 | 34.83 | 35.23 | +0.66% | 0.31 | 2.19% |
| 2026-01-08 | 34.63 | 35.01 | 34.63 | 35.00 | +0.86% | 0.27 | 1.91% |
| 2026-01-07 | 35.09 | 35.10 | 34.64 | 34.70 | -0.57% | 0.27 | 1.96% |
| 2026-01-06 | 34.60 | 35.18 | 34.50 | 34.90 | +1.25% | 0.37 | 2.63% |
| 2026-01-05 | 34.27 | 34.50 | 34.10 | 34.47 | +0.67% | 0.22 | 1.60% |
| 2025-12-31 | 34.38 | 34.40 | 34.00 | 34.24 | +0.15% | 0.18 | 1.35% |
| 2025-12-30 | 33.90 | 34.42 | 33.90 | 34.19 | -0.15% | 0.14 | 1.03% |
| 2025-12-29 | 34.21 | 34.33 | 33.88 | 34.24 | 0.00% | 0.18 | 1.34% |
| 2025-12-26 | 34.39 | 34.57 | 34.20 | 34.24 | -0.52% | 0.21 | 1.52% |
| 2025-12-25 | 34.28 | 34.49 | 34.14 | 34.42 | +0.61% | 0.18 | 1.33% |
| 2025-12-24 | 33.81 | 34.28 | 33.75 | 34.21 | +0.85% | 0.26 | 1.88% |
| 2025-12-23 | 34.50 | 34.50 | 33.77 | 33.92 | -1.45% | 0.21 | 1.57% |
| 2025-12-22 | 34.60 | 34.63 | 34.33 | 34.42 | -0.32% | 0.24 | 1.74% |
| 2025-12-19 | 34.45 | 34.58 | 34.38 | 34.53 | +0.44% | 0.24 | 1.71% |