秀强股份 sz.300160
4.94
-1.00%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.99 | 5.02 | 4.88 | 4.94 | -1.00% | 0.43 | 1.15% |
| 2026-05-21 | 5.00 | 5.10 | 4.98 | 4.99 | +0.60% | 0.55 | 1.44% |
| 2026-05-20 | 5.11 | 5.13 | 5.01 | 5.03 | -2.14% | 0.27 | 0.71% |
| 2026-05-19 | 5.05 | 5.14 | 5.05 | 5.14 | +1.38% | 0.31 | 0.79% |
| 2026-05-18 | 5.09 | 5.10 | 4.98 | 5.07 | -0.39% | 0.35 | 0.92% |
| 2026-05-15 | 5.12 | 5.15 | 5.05 | 5.09 | -0.39% | 0.35 | 0.91% |
| 2026-05-14 | 5.21 | 5.21 | 5.10 | 5.11 | -1.73% | 0.38 | 0.96% |
| 2026-05-13 | 5.16 | 5.23 | 5.15 | 5.20 | +0.78% | 0.37 | 0.94% |
| 2026-05-12 | 5.26 | 5.26 | 5.16 | 5.16 | -1.71% | 0.47 | 1.18% |
| 2026-05-11 | 5.28 | 5.29 | 5.22 | 5.25 | -0.57% | 0.46 | 1.16% |
| 2026-05-08 | 5.25 | 5.30 | 5.23 | 5.28 | +0.38% | 0.34 | 0.84% |
| 2026-05-07 | 5.24 | 5.28 | 5.23 | 5.26 | +0.19% | 0.38 | 0.95% |
| 2026-05-06 | 5.28 | 5.30 | 5.22 | 5.25 | -0.19% | 0.41 | 1.03% |
| 2026-04-30 | 5.24 | 5.28 | 5.22 | 5.26 | +0.38% | 0.36 | 0.91% |
| 2026-04-29 | 5.16 | 5.25 | 5.13 | 5.24 | +1.55% | 0.38 | 0.96% |
| 2026-04-28 | 5.18 | 5.19 | 5.13 | 5.16 | -0.96% | 0.36 | 0.91% |
| 2026-04-27 | 5.19 | 5.22 | 5.09 | 5.21 | +0.58% | 0.46 | 1.16% |
| 2026-04-24 | 5.12 | 5.20 | 5.08 | 5.18 | +0.39% | 0.55 | 1.40% |
| 2026-04-23 | 5.28 | 5.28 | 5.13 | 5.16 | -3.19% | 0.85 | 2.15% |
| 2026-04-22 | 5.33 | 5.35 | 5.31 | 5.33 | -0.37% | 0.39 | 0.96% |