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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.42 | 5.42 | 5.33 | 5.35 | -1.29% | 0.43 | 1.06% |
| 2026-04-20 | 5.43 | 5.44 | 5.36 | 5.42 | -0.18% | 0.54 | 1.30% |
| 2026-04-17 | 5.47 | 5.49 | 5.38 | 5.43 | -1.27% | 0.55 | 1.34% |
| 2026-04-16 | 5.39 | 5.52 | 5.38 | 5.50 | +1.85% | 0.49 | 1.18% |
| 2026-04-15 | 5.47 | 5.48 | 5.39 | 5.40 | -0.74% | 0.31 | 0.74% |
| 2026-04-14 | 5.47 | 5.47 | 5.38 | 5.44 | +0.18% | 0.34 | 0.82% |
| 2026-04-13 | 5.43 | 5.44 | 5.37 | 5.43 | 0.00% | 0.33 | 0.80% |
| 2026-04-10 | 5.40 | 5.49 | 5.40 | 5.43 | +1.12% | 0.50 | 1.20% |
| 2026-04-09 | 5.45 | 5.48 | 5.35 | 5.37 | -2.36% | 0.47 | 1.13% |
| 2026-04-08 | 5.43 | 5.50 | 5.38 | 5.50 | +3.19% | 0.55 | 1.32% |
| 2026-04-07 | 5.26 | 5.34 | 5.24 | 5.33 | +1.72% | 0.43 | 1.07% |
| 2026-04-03 | 5.53 | 5.54 | 5.23 | 5.24 | -5.42% | 0.91 | 2.24% |
| 2026-04-02 | 5.71 | 5.72 | 5.45 | 5.54 | -3.15% | 1.23 | 2.91% |
| 2026-04-01 | 5.70 | 5.79 | 5.60 | 5.72 | +2.14% | 1.16 | 2.67% |
| 2026-03-31 | 5.87 | 5.94 | 5.59 | 5.60 | -4.60% | 1.87 | 4.26% |
| 2026-03-30 | 5.96 | 6.04 | 5.69 | 5.87 | -2.65% | 1.87 | 4.22% |
| 2026-03-27 | 6.00 | 6.05 | 5.92 | 6.03 | -0.66% | 1.95 | 4.27% |
| 2026-03-26 | 6.11 | 6.17 | 6.00 | 6.07 | -0.16% | 2.03 | 4.39% |
| 2026-03-25 | 5.99 | 6.11 | 5.91 | 6.08 | +1.50% | 2.37 | 5.13% |
| 2026-03-24 | 5.90 | 6.06 | 5.68 | 5.99 | +3.45% | 2.34 | 5.22% |