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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 14.91 | 14.95 | 14.64 | 14.70 | -2.39% | 4.99 | 8.47% |
| 2025-08-18 | 14.85 | 15.28 | 14.62 | 15.06 | +1.96% | 7.61 | 12.77% |
| 2025-08-15 | 14.25 | 14.85 | 14.20 | 14.77 | +3.50% | 6.54 | 11.18% |
| 2025-08-14 | 14.89 | 15.16 | 14.27 | 14.27 | -4.16% | 7.12 | 12.26% |
| 2025-08-13 | 14.82 | 15.35 | 14.72 | 14.89 | -0.80% | 10.39 | 17.40% |
| 2025-08-12 | 15.14 | 15.78 | 14.70 | 15.01 | +4.96% | 16.18 | 26.70% |
| 2025-08-11 | 13.90 | 14.38 | 13.84 | 14.30 | +3.25% | 4.19 | 7.40% |
| 2025-08-08 | 14.14 | 14.19 | 13.80 | 13.85 | -2.33% | 2.74 | 4.94% |
| 2025-08-07 | 14.08 | 14.26 | 14.00 | 14.18 | +0.50% | 3.94 | 7.00% |
| 2025-08-06 | 13.87 | 14.25 | 13.85 | 14.11 | +1.29% | 4.49 | 8.01% |
| 2025-08-05 | 13.60 | 14.18 | 13.54 | 13.93 | +2.28% | 3.51 | 6.34% |
| 2025-08-04 | 13.33 | 13.64 | 13.24 | 13.62 | +1.49% | 2.03 | 3.78% |
| 2025-08-01 | 13.62 | 13.76 | 13.40 | 13.42 | -2.19% | 2.96 | 5.48% |
| 2025-07-31 | 14.22 | 14.39 | 13.69 | 13.72 | -3.85% | 4.97 | 8.90% |
| 2025-07-30 | 14.02 | 14.29 | 13.81 | 14.27 | +1.78% | 5.69 | 10.11% |
| 2025-07-29 | 13.99 | 14.30 | 13.91 | 14.02 | -0.92% | 3.82 | 6.81% |
| 2025-07-28 | 13.80 | 14.25 | 13.68 | 14.15 | +1.65% | 4.95 | 8.87% |
| 2025-07-25 | 13.68 | 13.96 | 13.54 | 13.92 | +1.90% | 4.62 | 8.41% |
| 2025-07-24 | 13.28 | 13.75 | 13.28 | 13.66 | +2.63% | 3.19 | 5.87% |
| 2025-07-23 | 13.62 | 13.64 | 13.28 | 13.31 | -2.70% | 2.83 | 5.27% |