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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.02 | 15.29 | 14.92 | 15.19 | +0.80% | 2.50 | 4.13% |
| 2026-02-12 | 14.96 | 15.19 | 14.85 | 15.07 | +0.27% | 2.34 | 3.92% |
| 2026-02-11 | 14.96 | 15.47 | 14.96 | 15.03 | +0.67% | 2.90 | 4.79% |
| 2026-02-10 | 15.00 | 15.17 | 14.88 | 14.93 | -0.33% | 2.32 | 3.87% |
| 2026-02-09 | 14.90 | 15.09 | 14.82 | 14.98 | +2.25% | 2.27 | 3.80% |
| 2026-02-06 | 14.50 | 14.84 | 14.48 | 14.65 | -0.20% | 1.59 | 2.71% |
| 2026-02-05 | 14.70 | 15.21 | 14.60 | 14.68 | -1.01% | 2.95 | 4.98% |
| 2026-02-04 | 14.68 | 14.88 | 14.56 | 14.83 | +0.41% | 1.82 | 3.10% |
| 2026-02-03 | 14.62 | 14.81 | 14.54 | 14.77 | +2.50% | 2.15 | 3.67% |
| 2026-02-02 | 15.00 | 15.15 | 14.40 | 14.41 | -3.87% | 3.19 | 5.45% |
| 2026-01-30 | 15.15 | 15.25 | 14.60 | 14.99 | -1.70% | 3.47 | 5.84% |
| 2026-01-29 | 15.74 | 15.78 | 15.25 | 15.25 | -3.72% | 3.94 | 6.39% |
| 2026-01-28 | 15.98 | 16.25 | 15.57 | 15.84 | -1.68% | 4.31 | 6.81% |
| 2026-01-27 | 15.92 | 16.17 | 15.53 | 16.11 | +0.25% | 3.89 | 6.15% |
| 2026-01-26 | 16.55 | 16.58 | 15.86 | 16.07 | -3.71% | 5.55 | 8.64% |
| 2026-01-23 | 16.62 | 16.80 | 16.40 | 16.69 | +0.60% | 5.33 | 8.06% |
| 2026-01-22 | 17.32 | 17.44 | 16.52 | 16.59 | -3.66% | 7.32 | 10.97% |
| 2026-01-21 | 16.26 | 17.98 | 15.91 | 17.22 | +3.86% | 11.26 | 16.73% |
| 2026-01-20 | 16.83 | 16.98 | 16.33 | 16.58 | -2.13% | 7.81 | 11.82% |
| 2026-01-19 | 16.90 | 17.66 | 16.60 | 16.94 | +2.79% | 15.09 | 22.12% |