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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 38.25 | 38.64 | 37.94 | 38.63 | +1.02% | 0.41 | 2.67% |
| 2025-10-22 | 38.16 | 38.32 | 38.06 | 38.24 | +0.21% | 0.28 | 1.86% |
| 2025-10-21 | 38.12 | 38.29 | 37.98 | 38.16 | +0.10% | 0.29 | 1.90% |
| 2025-10-20 | 37.52 | 38.61 | 37.52 | 38.12 | +1.68% | 0.32 | 2.10% |
| 2025-10-17 | 37.77 | 37.95 | 37.42 | 37.49 | -0.74% | 0.24 | 1.57% |
| 2025-10-16 | 38.27 | 38.41 | 37.74 | 37.77 | -1.18% | 0.29 | 1.89% |
| 2025-10-15 | 38.24 | 38.59 | 37.94 | 38.22 | +0.34% | 0.29 | 1.90% |
| 2025-10-14 | 37.96 | 38.39 | 37.84 | 38.09 | +0.39% | 0.33 | 2.16% |
| 2025-10-13 | 37.34 | 38.02 | 37.04 | 37.94 | -1.45% | 0.31 | 2.08% |
| 2025-10-10 | 38.44 | 38.54 | 38.16 | 38.50 | +0.65% | 0.34 | 2.33% |
| 2025-10-09 | 37.92 | 38.43 | 37.74 | 38.25 | +1.08% | 0.31 | 2.18% |
| 2025-09-30 | 37.99 | 38.07 | 37.77 | 37.84 | -0.32% | 0.32 | 2.25% |
| 2025-09-29 | 38.31 | 38.31 | 37.38 | 37.96 | -0.94% | 0.46 | 3.20% |
| 2025-09-26 | 38.84 | 38.84 | 38.32 | 38.32 | -1.46% | 0.44 | 3.05% |
| 2025-09-25 | 39.39 | 39.45 | 38.64 | 38.89 | -1.27% | 0.43 | 2.95% |
| 2025-09-24 | 39.02 | 39.47 | 38.62 | 39.39 | +0.87% | 0.47 | 3.21% |
| 2025-09-23 | 39.83 | 39.86 | 38.54 | 39.05 | -1.88% | 0.63 | 4.31% |
| 2025-09-22 | 39.56 | 39.96 | 39.16 | 39.80 | +0.61% | 0.50 | 3.38% |
| 2025-09-19 | 39.65 | 39.93 | 39.53 | 39.56 | -0.25% | 0.47 | 3.12% |
| 2025-09-18 | 40.44 | 40.61 | 39.57 | 39.66 | -2.24% | 0.93 | 6.13% |