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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.57 | 14.66 | 14.25 | 14.49 | -0.69% | 2.24 | 3.89% |
| 2026-04-20 | 14.32 | 14.70 | 14.13 | 14.59 | +1.67% | 3.17 | 5.46% |
| 2026-04-17 | 13.75 | 14.55 | 13.67 | 14.35 | +3.99% | 4.20 | 7.38% |
| 2026-04-16 | 13.70 | 13.83 | 13.61 | 13.80 | +0.73% | 1.38 | 2.50% |
| 2026-04-15 | 13.79 | 13.79 | 13.56 | 13.70 | -0.51% | 1.76 | 3.22% |
| 2026-04-14 | 13.69 | 13.88 | 13.65 | 13.77 | +1.10% | 1.69 | 3.07% |
| 2026-04-13 | 13.61 | 13.87 | 13.45 | 13.62 | -0.80% | 2.50 | 4.59% |
| 2026-04-10 | 13.89 | 14.11 | 13.72 | 13.73 | -0.51% | 3.42 | 6.13% |
| 2026-04-09 | 13.46 | 14.05 | 13.46 | 13.80 | +1.10% | 4.11 | 7.42% |
| 2026-04-08 | 13.61 | 13.70 | 13.36 | 13.65 | +1.26% | 4.16 | 7.66% |
| 2026-04-07 | 13.26 | 13.68 | 13.01 | 13.48 | +8.53% | 4.79 | 8.97% |
| 2026-04-03 | 12.28 | 12.73 | 12.18 | 12.42 | +1.97% | 1.92 | 3.85% |
| 2026-04-02 | 12.56 | 12.64 | 12.14 | 12.18 | -3.18% | 1.11 | 2.24% |
| 2026-04-01 | 12.54 | 12.75 | 12.46 | 12.58 | +1.86% | 1.02 | 2.03% |
| 2026-03-31 | 12.60 | 12.71 | 12.33 | 12.35 | -2.29% | 0.98 | 1.97% |
| 2026-03-30 | 12.38 | 12.71 | 12.38 | 12.64 | +0.40% | 0.90 | 1.79% |
| 2026-03-27 | 12.10 | 12.65 | 12.09 | 12.59 | +3.20% | 1.32 | 2.66% |
| 2026-03-26 | 12.54 | 12.59 | 12.16 | 12.20 | -2.87% | 1.17 | 2.38% |
| 2026-03-25 | 12.48 | 12.68 | 12.42 | 12.56 | +1.29% | 1.46 | 2.92% |
| 2026-03-24 | 12.41 | 12.42 | 11.96 | 12.40 | +2.23% | 1.55 | 3.18% |