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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 16.38 | 16.75 | 15.67 | 16.48 | +1.85% | 12.15 | 18.81% |
| 2026-01-15 | 15.61 | 16.48 | 15.52 | 16.18 | +2.73% | 11.53 | 17.99% |
| 2026-01-14 | 15.41 | 16.10 | 15.40 | 15.75 | +1.09% | 7.30 | 11.62% |
| 2026-01-13 | 15.94 | 16.30 | 15.43 | 15.58 | -2.81% | 7.69 | 12.16% |
| 2026-01-12 | 15.55 | 16.13 | 15.55 | 16.03 | +1.97% | 9.08 | 14.35% |
| 2026-01-09 | 15.65 | 16.06 | 15.57 | 15.72 | -0.57% | 8.87 | 14.08% |
| 2026-01-08 | 16.25 | 16.55 | 15.63 | 15.81 | -0.82% | 13.12 | 20.63% |
| 2026-01-07 | 16.26 | 16.65 | 15.50 | 15.94 | +0.89% | 21.13 | 32.99% |
| 2026-01-06 | 13.56 | 16.37 | 13.54 | 15.80 | +15.84% | 22.94 | 36.12% |
| 2026-01-05 | 13.35 | 13.73 | 13.35 | 13.64 | +2.33% | 2.19 | 4.05% |
| 2025-12-31 | 13.34 | 13.48 | 13.31 | 13.33 | -0.07% | 1.48 | 2.78% |
| 2025-12-30 | 13.52 | 13.60 | 13.31 | 13.34 | -1.91% | 2.39 | 4.47% |
| 2025-12-29 | 14.06 | 14.07 | 13.59 | 13.60 | -4.09% | 3.51 | 6.38% |
| 2025-12-26 | 14.40 | 14.42 | 14.01 | 14.18 | -2.14% | 3.46 | 6.11% |
| 2025-12-25 | 14.21 | 14.52 | 14.05 | 14.49 | +1.68% | 3.90 | 6.84% |
| 2025-12-24 | 14.36 | 14.36 | 14.12 | 14.25 | -0.84% | 2.88 | 5.07% |
| 2025-12-23 | 14.30 | 14.51 | 14.22 | 14.37 | -0.28% | 4.07 | 7.11% |
| 2025-12-22 | 13.89 | 14.43 | 13.88 | 14.41 | +3.30% | 4.75 | 8.34% |
| 2025-12-19 | 14.04 | 14.18 | 13.68 | 13.95 | +0.22% | 3.19 | 5.78% |
| 2025-12-18 | 14.23 | 14.52 | 13.90 | 13.92 | -2.25% | 3.94 | 6.97% |