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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.62 | 13.86 | 13.57 | 13.68 | -0.44% | 3.74 | 6.84% |
| 2025-07-21 | 13.63 | 13.77 | 13.52 | 13.74 | 0.00% | 2.74 | 5.04% |
| 2025-07-18 | 13.73 | 13.77 | 13.35 | 13.74 | +0.59% | 4.12 | 7.62% |
| 2025-07-17 | 13.31 | 13.70 | 13.24 | 13.66 | +2.86% | 3.45 | 6.40% |
| 2025-07-16 | 13.33 | 13.50 | 13.20 | 13.28 | -0.30% | 1.93 | 3.62% |
| 2025-07-15 | 13.63 | 13.66 | 13.12 | 13.32 | -2.35% | 3.17 | 5.95% |
| 2025-07-14 | 13.53 | 13.70 | 13.44 | 13.64 | +0.22% | 2.43 | 4.50% |
| 2025-07-11 | 13.93 | 13.93 | 13.50 | 13.61 | -1.80% | 3.80 | 6.98% |
| 2025-07-10 | 13.80 | 13.95 | 13.60 | 13.86 | +0.07% | 3.44 | 6.25% |
| 2025-07-09 | 14.25 | 14.25 | 13.75 | 13.85 | -2.12% | 4.50 | 8.09% |
| 2025-07-08 | 14.09 | 14.40 | 13.94 | 14.15 | +0.64% | 5.16 | 9.12% |
| 2025-07-07 | 13.85 | 14.42 | 13.70 | 14.06 | +0.93% | 4.74 | 8.42% |
| 2025-07-04 | 14.30 | 14.31 | 13.79 | 13.93 | -2.59% | 5.20 | 9.34% |
| 2025-07-03 | 14.36 | 14.48 | 13.94 | 14.30 | -1.72% | 7.59 | 13.47% |
| 2025-07-02 | 14.68 | 15.09 | 14.45 | 14.55 | -2.61% | 9.54 | 16.26% |
| 2025-07-01 | 15.22 | 15.81 | 14.68 | 14.94 | +0.61% | 16.96 | 28.03% |
| 2025-06-30 | 14.51 | 15.50 | 14.51 | 14.85 | +6.22% | 15.28 | 25.79% |
| 2025-06-27 | 14.14 | 14.48 | 13.91 | 13.98 | -0.64% | 8.08 | 14.35% |
| 2025-06-26 | 14.47 | 14.93 | 13.97 | 14.07 | -4.02% | 12.56 | 22.06% |
| 2025-06-25 | 14.90 | 14.96 | 14.33 | 14.66 | +0.62% | 14.76 | 25.28% |