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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 11.80 | 12.35 | 11.54 | 12.23 | +2.95% | 6.96 | 14.44% |
| 2025-05-23 | 10.99 | 12.32 | 10.92 | 11.88 | +8.20% | 6.84 | 14.62% |
| 2025-05-22 | 11.15 | 11.30 | 10.95 | 10.98 | -1.79% | 1.02 | 2.31% |
| 2025-05-21 | 11.31 | 11.40 | 11.03 | 11.18 | -1.15% | 1.58 | 3.55% |
| 2025-05-20 | 11.25 | 11.34 | 11.12 | 11.31 | +0.35% | 0.96 | 2.15% |
| 2025-05-19 | 11.26 | 11.39 | 11.11 | 11.27 | +0.18% | 0.92 | 2.05% |
| 2025-05-16 | 11.25 | 11.45 | 11.23 | 11.25 | -0.44% | 1.01 | 2.24% |
| 2025-05-15 | 11.65 | 11.68 | 11.29 | 11.30 | -3.34% | 1.41 | 3.10% |
| 2025-05-14 | 11.59 | 12.15 | 11.51 | 11.69 | +2.01% | 2.73 | 5.85% |
| 2025-05-13 | 11.65 | 11.69 | 11.40 | 11.46 | -0.26% | 1.18 | 2.57% |
| 2025-05-12 | 11.60 | 11.61 | 11.40 | 11.49 | +0.70% | 0.93 | 2.02% |
| 2025-05-09 | 11.68 | 11.75 | 11.40 | 11.41 | -2.98% | 1.25 | 2.73% |
| 2025-05-08 | 11.72 | 11.81 | 11.62 | 11.76 | -0.09% | 1.39 | 2.96% |
| 2025-05-07 | 11.80 | 11.97 | 11.44 | 11.77 | +1.29% | 2.95 | 6.29% |
| 2025-05-06 | 11.05 | 11.65 | 11.03 | 11.62 | +6.70% | 2.84 | 6.24% |