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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.12 | 6.18 | 6.06 | 6.18 | +0.49% | 2.01 | 4.31% |
| 2025-07-21 | 6.02 | 6.16 | 6.02 | 6.15 | +2.33% | 2.28 | 4.88% |
| 2025-07-18 | 6.07 | 6.10 | 5.98 | 6.01 | -0.83% | 1.54 | 3.35% |
| 2025-07-17 | 6.06 | 6.21 | 6.01 | 6.06 | +0.17% | 1.89 | 4.09% |
| 2025-07-16 | 6.08 | 6.12 | 6.01 | 6.05 | +0.83% | 1.74 | 3.78% |
| 2025-07-15 | 6.19 | 6.19 | 5.98 | 6.00 | -3.23% | 3.02 | 6.57% |
| 2025-07-14 | 6.20 | 6.27 | 6.16 | 6.20 | +0.16% | 2.41 | 5.09% |
| 2025-07-11 | 6.34 | 6.42 | 6.14 | 6.19 | -1.28% | 4.04 | 8.47% |
| 2025-07-10 | 6.36 | 6.54 | 6.24 | 6.27 | -1.42% | 5.33 | 11.00% |
| 2025-07-09 | 6.42 | 6.72 | 6.32 | 6.36 | -2.30% | 6.00 | 12.21% |
| 2025-07-08 | 6.15 | 6.63 | 6.07 | 6.51 | +5.00% | 8.06 | 16.60% |
| 2025-07-07 | 6.13 | 6.33 | 6.13 | 6.20 | -2.82% | 5.55 | 11.74% |
| 2025-07-04 | 6.83 | 6.98 | 6.32 | 6.38 | -6.45% | 8.32 | 16.69% |
| 2025-07-03 | 6.75 | 6.92 | 6.26 | 6.82 | +2.71% | 12.81 | 25.67% |
| 2025-07-02 | 5.52 | 6.64 | 5.52 | 6.64 | +20.07% | 9.51 | 19.66% |
| 2025-07-01 | 5.56 | 5.59 | 5.48 | 5.53 | -1.60% | 1.11 | 2.63% |
| 2025-06-30 | 5.52 | 5.62 | 5.49 | 5.62 | +2.37% | 0.79 | 1.86% |
| 2025-06-27 | 5.47 | 5.52 | 5.45 | 5.49 | +0.73% | 0.38 | 0.92% |
| 2025-06-26 | 5.50 | 5.52 | 5.44 | 5.45 | -0.91% | 0.38 | 0.91% |
| 2025-06-25 | 5.49 | 5.53 | 5.45 | 5.50 | 0.00% | 0.34 | 0.82% |