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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 37.20 | 37.38 | 36.93 | 37.13 | +0.03% | 0.26 | 1.78% |
| 2025-11-19 | 37.66 | 37.83 | 37.07 | 37.12 | -1.49% | 0.37 | 2.47% |
| 2025-11-18 | 38.17 | 38.17 | 37.62 | 37.68 | -1.31% | 0.34 | 2.24% |
| 2025-11-17 | 38.68 | 38.84 | 38.01 | 38.18 | -1.14% | 0.45 | 2.91% |
| 2025-11-14 | 38.41 | 38.86 | 38.41 | 38.62 | +0.10% | 0.36 | 2.35% |
| 2025-11-13 | 38.42 | 38.63 | 38.22 | 38.58 | +0.60% | 0.30 | 1.98% |
| 2025-11-12 | 38.63 | 38.63 | 38.26 | 38.35 | -0.65% | 0.28 | 1.82% |
| 2025-11-11 | 38.90 | 38.90 | 38.44 | 38.60 | -0.54% | 0.40 | 2.62% |
| 2025-11-10 | 38.70 | 38.92 | 38.57 | 38.81 | +0.26% | 0.27 | 1.73% |
| 2025-11-07 | 38.64 | 38.87 | 38.44 | 38.71 | +0.05% | 0.26 | 1.66% |
| 2025-11-06 | 38.74 | 38.89 | 38.44 | 38.69 | +0.16% | 0.35 | 2.25% |
| 2025-11-05 | 38.32 | 38.82 | 38.17 | 38.63 | +0.62% | 0.39 | 2.55% |
| 2025-11-04 | 38.24 | 38.60 | 38.15 | 38.39 | +0.10% | 0.34 | 2.22% |
| 2025-11-03 | 38.34 | 38.42 | 38.05 | 38.35 | +0.08% | 0.27 | 1.78% |
| 2025-10-31 | 37.63 | 38.79 | 37.60 | 38.32 | +1.67% | 0.47 | 3.09% |
| 2025-10-30 | 38.01 | 38.24 | 37.69 | 37.69 | -1.00% | 0.30 | 1.96% |
| 2025-10-29 | 38.12 | 38.30 | 37.97 | 38.07 | -0.52% | 0.30 | 1.99% |
| 2025-10-28 | 38.75 | 38.75 | 38.18 | 38.27 | -1.21% | 0.31 | 2.02% |
| 2025-10-27 | 38.37 | 38.82 | 38.19 | 38.74 | +1.04% | 0.44 | 2.83% |
| 2025-10-24 | 38.44 | 38.60 | 38.22 | 38.34 | -0.75% | 0.35 | 2.29% |