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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 34.19 | 34.60 | 34.15 | 34.38 | +0.50% | 0.26 | 1.88% |
| 2025-12-17 | 34.25 | 34.37 | 33.90 | 34.21 | -0.06% | 0.24 | 1.75% |
| 2025-12-16 | 34.70 | 34.80 | 34.23 | 34.23 | -1.21% | 0.24 | 1.75% |
| 2025-12-15 | 34.96 | 35.00 | 34.33 | 34.65 | -0.60% | 0.29 | 2.08% |
| 2025-12-12 | 35.10 | 35.12 | 34.75 | 34.86 | -0.74% | 0.24 | 1.71% |
| 2025-12-11 | 35.65 | 35.75 | 35.10 | 35.12 | -1.49% | 0.29 | 2.08% |
| 2025-12-10 | 35.66 | 35.90 | 35.56 | 35.65 | -0.61% | 0.26 | 1.82% |
| 2025-12-09 | 36.19 | 36.19 | 35.76 | 35.87 | -0.61% | 0.21 | 1.46% |
| 2025-12-08 | 36.25 | 36.30 | 36.05 | 36.09 | -0.19% | 0.23 | 1.56% |
| 2025-12-05 | 36.08 | 36.30 | 36.01 | 36.16 | +0.22% | 0.21 | 1.43% |
| 2025-12-04 | 35.98 | 36.80 | 35.73 | 36.08 | +0.28% | 0.39 | 2.69% |
| 2025-12-03 | 36.15 | 36.30 | 35.77 | 35.98 | -0.44% | 0.17 | 1.21% |
| 2025-12-02 | 36.46 | 36.47 | 36.10 | 36.14 | -0.88% | 0.17 | 1.17% |
| 2025-12-01 | 36.12 | 36.70 | 36.04 | 36.46 | +0.97% | 0.39 | 2.70% |
| 2025-11-28 | 36.23 | 36.32 | 35.89 | 36.11 | -0.25% | 0.31 | 2.15% |
| 2025-11-27 | 35.55 | 36.84 | 35.55 | 36.20 | +1.77% | 0.48 | 3.27% |
| 2025-11-26 | 36.02 | 36.18 | 35.55 | 35.57 | -1.25% | 0.26 | 1.84% |
| 2025-11-25 | 36.18 | 36.48 | 35.97 | 36.02 | +0.06% | 0.24 | 1.67% |
| 2025-11-24 | 35.89 | 36.10 | 35.52 | 36.00 | +1.32% | 0.23 | 1.61% |
| 2025-11-21 | 37.17 | 37.24 | 35.53 | 35.53 | -4.31% | 0.51 | 3.55% |