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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.91 | 15.26 | 14.34 | 14.57 | -2.61% | 15.82 | 27.10% |
| 2025-06-23 | 14.27 | 15.36 | 13.55 | 14.96 | +4.84% | 23.49 | 40.87% |
| 2025-06-20 | 12.74 | 14.27 | 12.74 | 14.27 | +20.02% | 16.79 | 30.11% |
| 2025-06-19 | 11.78 | 12.22 | 11.75 | 11.89 | +0.59% | 2.51 | 5.24% |
| 2025-06-18 | 11.76 | 11.94 | 11.58 | 11.82 | +0.25% | 1.12 | 2.39% |
| 2025-06-17 | 11.90 | 11.91 | 11.71 | 11.79 | -0.42% | 0.95 | 2.02% |
| 2025-06-16 | 11.66 | 11.88 | 11.65 | 11.84 | +1.02% | 0.89 | 1.89% |
| 2025-06-13 | 12.00 | 12.16 | 11.64 | 11.72 | -2.41% | 1.82 | 3.85% |
| 2025-06-12 | 12.16 | 12.25 | 11.95 | 12.01 | -1.96% | 1.78 | 3.70% |
| 2025-06-11 | 12.28 | 12.54 | 12.16 | 12.25 | +0.33% | 2.45 | 4.99% |
| 2025-06-10 | 12.47 | 12.56 | 12.02 | 12.21 | -2.86% | 2.61 | 5.33% |
| 2025-06-09 | 12.03 | 12.60 | 11.96 | 12.57 | +4.75% | 3.47 | 7.07% |
| 2025-06-06 | 12.19 | 12.24 | 11.88 | 12.00 | -1.40% | 2.43 | 5.06% |
| 2025-06-05 | 12.10 | 12.24 | 11.88 | 12.17 | +0.83% | 2.34 | 4.86% |
| 2025-06-04 | 12.16 | 12.24 | 12.00 | 12.07 | -0.98% | 2.26 | 4.68% |
| 2025-06-03 | 12.13 | 12.33 | 12.08 | 12.19 | -0.41% | 2.30 | 4.73% |
| 2025-05-30 | 12.55 | 12.65 | 12.18 | 12.24 | -3.77% | 3.89 | 7.90% |
| 2025-05-29 | 12.30 | 13.04 | 12.09 | 12.72 | +3.33% | 6.58 | 13.08% |
| 2025-05-28 | 12.40 | 12.70 | 12.05 | 12.31 | -0.65% | 5.34 | 10.83% |
| 2025-05-27 | 12.04 | 12.55 | 11.88 | 12.39 | +1.31% | 6.16 | 12.52% |