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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.64 | 12.85 | 11.97 | 12.13 | -6.98% | 2.54 | 5.13% |
| 2026-03-20 | 13.68 | 13.72 | 13.04 | 13.04 | -3.19% | 2.02 | 3.80% |
| 2026-03-19 | 13.78 | 13.82 | 13.42 | 13.47 | -3.30% | 1.29 | 2.37% |
| 2026-03-18 | 13.74 | 13.95 | 13.63 | 13.93 | +1.98% | 1.30 | 2.36% |
| 2026-03-17 | 14.28 | 14.28 | 13.63 | 13.66 | -4.21% | 1.85 | 3.34% |
| 2026-03-16 | 13.96 | 14.27 | 13.80 | 14.26 | +2.15% | 1.80 | 3.21% |
| 2026-03-13 | 13.90 | 14.25 | 13.89 | 13.96 | -0.92% | 1.48 | 2.64% |
| 2026-03-12 | 14.19 | 14.32 | 13.99 | 14.09 | -0.70% | 1.72 | 3.05% |
| 2026-03-11 | 14.31 | 14.55 | 14.14 | 14.19 | -0.77% | 1.87 | 3.28% |
| 2026-03-10 | 14.10 | 14.35 | 14.05 | 14.30 | +3.17% | 2.33 | 4.10% |
| 2026-03-09 | 13.94 | 13.94 | 13.39 | 13.86 | -2.81% | 2.96 | 5.44% |
| 2026-03-06 | 14.32 | 14.43 | 14.20 | 14.26 | -1.04% | 2.10 | 3.69% |
| 2026-03-05 | 14.50 | 14.84 | 14.29 | 14.41 | +1.77% | 2.50 | 4.30% |
| 2026-03-04 | 14.18 | 14.58 | 14.08 | 14.16 | -1.60% | 2.11 | 3.70% |
| 2026-03-03 | 15.48 | 15.64 | 14.32 | 14.39 | -7.22% | 4.13 | 6.97% |
| 2026-03-02 | 15.63 | 16.01 | 15.45 | 15.51 | -3.42% | 4.17 | 6.68% |
| 2026-02-27 | 16.03 | 16.13 | 15.86 | 16.06 | -0.99% | 3.30 | 5.17% |
| 2026-02-26 | 16.09 | 16.24 | 15.90 | 16.22 | +0.06% | 3.85 | 6.01% |
| 2026-02-25 | 15.56 | 16.32 | 15.41 | 16.21 | +3.71% | 5.79 | 9.10% |
| 2026-02-24 | 15.35 | 15.71 | 15.09 | 15.63 | +2.90% | 3.58 | 5.80% |