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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.36 | 5.42 | 5.28 | 5.40 | +0.75% | 0.44 | 1.08% |
| 2025-12-16 | 5.46 | 5.47 | 5.35 | 5.36 | -2.01% | 0.41 | 1.01% |
| 2025-12-15 | 5.45 | 5.50 | 5.40 | 5.47 | +0.37% | 0.45 | 1.09% |
| 2025-12-12 | 5.48 | 5.54 | 5.44 | 5.45 | -0.73% | 0.61 | 1.45% |
| 2025-12-11 | 5.63 | 5.65 | 5.49 | 5.49 | -2.49% | 0.50 | 1.18% |
| 2025-12-10 | 5.66 | 5.67 | 5.60 | 5.63 | -0.53% | 0.30 | 0.70% |
| 2025-12-09 | 5.68 | 5.71 | 5.64 | 5.66 | -0.53% | 0.29 | 0.67% |
| 2025-12-08 | 5.69 | 5.72 | 5.68 | 5.69 | 0.00% | 0.37 | 0.84% |
| 2025-12-05 | 5.59 | 5.71 | 5.56 | 5.69 | +1.43% | 0.36 | 0.84% |
| 2025-12-04 | 5.66 | 5.69 | 5.58 | 5.61 | -1.41% | 0.37 | 0.87% |
| 2025-12-03 | 5.71 | 5.76 | 5.66 | 5.69 | -0.52% | 0.42 | 0.97% |
| 2025-12-02 | 5.74 | 5.76 | 5.67 | 5.72 | -0.35% | 0.36 | 0.83% |
| 2025-12-01 | 5.70 | 5.76 | 5.68 | 5.74 | +0.70% | 0.42 | 0.97% |
| 2025-11-28 | 5.64 | 5.71 | 5.61 | 5.70 | +1.06% | 0.34 | 0.78% |
| 2025-11-27 | 5.64 | 5.70 | 5.62 | 5.64 | 0.00% | 0.36 | 0.84% |
| 2025-11-26 | 5.68 | 5.73 | 5.64 | 5.64 | -0.53% | 0.42 | 0.97% |
| 2025-11-25 | 5.65 | 5.71 | 5.61 | 5.67 | +0.89% | 0.45 | 1.04% |
| 2025-11-24 | 5.60 | 5.65 | 5.53 | 5.62 | +0.90% | 0.51 | 1.19% |
| 2025-11-21 | 5.80 | 5.82 | 5.57 | 5.57 | -4.46% | 0.90 | 2.08% |
| 2025-11-20 | 5.88 | 5.90 | 5.79 | 5.83 | -0.51% | 0.51 | 1.15% |