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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.09 | 13.49 | 13.07 | 13.39 | +1.83% | 2.41 | 4.53% |
| 2025-11-18 | 13.00 | 13.40 | 12.98 | 13.15 | +0.08% | 1.47 | 2.79% |
| 2025-11-17 | 13.44 | 13.45 | 13.06 | 13.14 | +1.78% | 1.39 | 2.64% |
| 2025-11-14 | 13.06 | 13.17 | 12.91 | 12.91 | -1.97% | 1.24 | 2.38% |
| 2025-11-13 | 13.07 | 13.29 | 13.07 | 13.17 | +0.77% | 1.15 | 2.18% |
| 2025-11-12 | 13.44 | 13.45 | 13.00 | 13.07 | -2.68% | 1.74 | 3.33% |
| 2025-11-11 | 13.43 | 13.49 | 13.35 | 13.43 | -0.07% | 1.31 | 2.44% |
| 2025-11-10 | 13.50 | 13.57 | 13.36 | 13.44 | 0.00% | 1.18 | 2.20% |
| 2025-11-07 | 13.39 | 13.59 | 13.23 | 13.44 | -0.07% | 1.84 | 3.42% |
| 2025-11-06 | 13.42 | 13.49 | 13.23 | 13.45 | +0.98% | 1.22 | 2.28% |
| 2025-11-05 | 13.19 | 13.40 | 13.15 | 13.32 | -0.82% | 1.23 | 2.32% |
| 2025-11-04 | 13.54 | 13.60 | 13.33 | 13.43 | -1.40% | 1.17 | 2.19% |
| 2025-11-03 | 13.50 | 13.62 | 13.29 | 13.62 | +0.44% | 1.59 | 2.97% |
| 2025-10-31 | 13.50 | 13.68 | 13.37 | 13.56 | +1.42% | 1.76 | 3.24% |
| 2025-10-30 | 13.66 | 13.75 | 13.36 | 13.37 | -2.12% | 2.24 | 4.16% |
| 2025-10-29 | 13.75 | 13.91 | 13.49 | 13.66 | -1.44% | 3.07 | 5.65% |
| 2025-10-28 | 13.81 | 14.06 | 13.68 | 13.86 | -0.43% | 2.74 | 4.96% |
| 2025-10-27 | 14.26 | 14.63 | 13.92 | 13.92 | +1.61% | 4.90 | 8.63% |
| 2025-10-24 | 13.51 | 13.75 | 13.45 | 13.70 | +2.01% | 1.98 | 3.65% |
| 2025-10-23 | 13.45 | 13.50 | 13.20 | 13.43 | -1.54% | 2.25 | 4.25% |