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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 40.84 | 41.02 | 40.52 | 40.57 | -0.66% | 0.71 | 4.65% |
| 2025-09-16 | 41.09 | 41.63 | 40.45 | 40.84 | -0.80% | 0.93 | 6.07% |
| 2025-09-15 | 40.74 | 41.79 | 40.67 | 41.17 | +0.76% | 1.09 | 7.03% |
| 2025-09-12 | 40.76 | 41.14 | 40.54 | 40.86 | -0.41% | 0.82 | 5.32% |
| 2025-09-11 | 41.38 | 41.38 | 40.69 | 41.03 | -1.18% | 1.10 | 7.11% |
| 2025-09-10 | 41.25 | 41.93 | 40.94 | 41.52 | +0.10% | 1.29 | 8.22% |
| 2025-09-09 | 41.53 | 41.82 | 40.66 | 41.48 | -0.17% | 1.42 | 9.13% |
| 2025-09-08 | 41.92 | 42.29 | 41.35 | 41.55 | -0.83% | 1.84 | 11.68% |
| 2025-09-05 | 39.03 | 42.83 | 38.85 | 41.89 | +7.37% | 3.51 | 22.44% |
| 2025-09-04 | 38.73 | 39.67 | 38.73 | 39.02 | +0.75% | 0.47 | 3.20% |
| 2025-09-03 | 39.21 | 39.49 | 38.72 | 38.73 | -1.22% | 0.40 | 2.72% |
| 2025-09-02 | 40.02 | 40.02 | 38.89 | 39.21 | -1.43% | 0.72 | 4.89% |
| 2025-09-01 | 39.84 | 40.04 | 39.35 | 39.78 | -0.97% | 0.70 | 4.68% |
| 2025-08-29 | 40.57 | 40.74 | 40.17 | 40.17 | -1.03% | 0.54 | 3.55% |
| 2025-08-28 | 40.29 | 40.90 | 39.35 | 40.59 | +0.54% | 1.01 | 6.67% |
| 2025-08-27 | 41.05 | 41.71 | 40.36 | 40.37 | -1.65% | 1.14 | 7.39% |
| 2025-08-26 | 40.79 | 41.54 | 40.47 | 41.05 | +0.66% | 0.88 | 5.69% |
| 2025-08-25 | 40.74 | 41.16 | 40.67 | 40.78 | +0.10% | 0.89 | 5.76% |
| 2025-08-22 | 40.99 | 41.17 | 40.57 | 40.74 | -0.44% | 0.90 | 5.87% |
| 2025-08-21 | 40.74 | 41.17 | 40.35 | 40.92 | +0.89% | 1.25 | 8.12% |