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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 14.46 | 14.52 | 13.80 | 14.24 | -2.47% | 5.27 | 9.39% |
| 2025-12-16 | 14.12 | 14.82 | 14.03 | 14.60 | +2.17% | 7.16 | 12.42% |
| 2025-12-15 | 13.92 | 14.55 | 13.90 | 14.29 | +1.71% | 5.36 | 9.37% |
| 2025-12-12 | 13.56 | 14.14 | 13.53 | 14.05 | +2.78% | 3.79 | 6.80% |
| 2025-12-11 | 13.90 | 13.97 | 13.63 | 13.67 | -2.22% | 2.26 | 4.11% |
| 2025-12-10 | 13.71 | 14.06 | 13.63 | 13.98 | +1.53% | 2.88 | 5.20% |
| 2025-12-09 | 13.71 | 13.93 | 13.59 | 13.77 | +0.36% | 2.20 | 4.00% |
| 2025-12-08 | 13.51 | 13.79 | 13.50 | 13.72 | +1.33% | 1.75 | 3.21% |
| 2025-12-05 | 13.62 | 13.68 | 13.31 | 13.54 | -0.44% | 1.83 | 3.41% |
| 2025-12-04 | 13.98 | 13.98 | 13.51 | 13.60 | -3.00% | 2.33 | 4.28% |
| 2025-12-03 | 14.08 | 14.08 | 13.80 | 14.02 | -0.50% | 3.03 | 5.46% |
| 2025-12-02 | 13.99 | 14.29 | 13.92 | 14.09 | -0.70% | 3.95 | 7.03% |
| 2025-12-01 | 13.51 | 14.48 | 13.36 | 14.19 | +4.57% | 5.86 | 10.49% |
| 2025-11-28 | 13.40 | 13.62 | 13.40 | 13.57 | +1.27% | 1.96 | 3.64% |
| 2025-11-27 | 13.32 | 13.61 | 13.24 | 13.40 | +0.45% | 2.03 | 3.79% |
| 2025-11-26 | 13.52 | 13.57 | 13.30 | 13.34 | -2.34% | 2.28 | 4.26% |
| 2025-11-25 | 13.58 | 13.85 | 13.43 | 13.66 | +0.15% | 3.28 | 6.02% |
| 2025-11-24 | 13.25 | 13.68 | 13.07 | 13.64 | +3.41% | 3.66 | 6.78% |
| 2025-11-21 | 13.07 | 13.54 | 13.06 | 13.19 | -0.75% | 3.15 | 5.92% |
| 2025-11-20 | 13.67 | 13.70 | 13.26 | 13.29 | -0.75% | 2.24 | 4.16% |