强力新材 sz.300429
15.41
+2.46%
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 | 15.22 | 15.57 | 15.07 | 15.41 | +2.46% | 5.31 | 8.60% |
| 2026-05-21 | 16.20 | 16.26 | 14.98 | 15.04 | -7.73% | 9.48 | 15.02% |
| 2026-05-20 | 15.74 | 16.78 | 15.44 | 16.30 | +4.55% | 11.30 | 17.48% |
| 2026-05-19 | 15.26 | 15.70 | 15.20 | 15.59 | +0.52% | 5.15 | 8.29% |
| 2026-05-18 | 15.22 | 15.77 | 14.93 | 15.51 | +1.37% | 6.88 | 11.11% |
| 2026-05-15 | 14.44 | 15.55 | 14.44 | 15.30 | +5.74% | 7.64 | 12.55% |
| 2026-05-14 | 14.98 | 15.00 | 14.37 | 14.47 | -3.60% | 3.59 | 6.11% |
| 2026-05-13 | 14.73 | 15.08 | 14.64 | 15.01 | +0.94% | 3.90 | 6.51% |
| 2026-05-12 | 15.11 | 15.25 | 14.75 | 14.87 | -2.68% | 3.48 | 5.82% |
| 2026-05-11 | 14.92 | 15.45 | 14.91 | 15.28 | +2.14% | 4.46 | 7.32% |
| 2026-05-08 | 14.88 | 15.08 | 14.50 | 14.96 | +1.77% | 4.40 | 7.38% |
| 2026-05-07 | 14.34 | 14.79 | 14.22 | 14.70 | +2.58% | 2.97 | 5.09% |
| 2026-05-06 | 14.20 | 14.54 | 14.20 | 14.33 | +1.56% | 2.44 | 4.23% |
| 2026-04-30 | 14.03 | 14.38 | 14.00 | 14.11 | +0.57% | 1.60 | 2.83% |
| 2026-04-29 | 13.51 | 14.14 | 13.41 | 14.03 | -1.06% | 2.61 | 4.68% |
| 2026-04-28 | 14.17 | 14.48 | 14.02 | 14.18 | -1.05% | 2.21 | 3.87% |
| 2026-04-27 | 14.28 | 14.63 | 14.27 | 14.33 | +0.49% | 2.21 | 3.82% |
| 2026-04-24 | 14.18 | 14.50 | 14.17 | 14.26 | -0.63% | 1.95 | 3.41% |
| 2026-04-23 | 14.60 | 14.79 | 14.24 | 14.35 | -1.24% | 2.32 | 4.00% |
| 2026-04-22 | 14.39 | 14.72 | 14.32 | 14.53 | +0.28% | 2.10 | 3.62% |