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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 13.90 | 14.19 | 13.60 | 13.64 | +0.66% | 3.40 | 6.15% |
| 2025-10-21 | 13.34 | 13.62 | 13.18 | 13.55 | +1.96% | 2.19 | 4.09% |
| 2025-10-20 | 13.37 | 13.49 | 13.21 | 13.29 | +0.61% | 1.92 | 3.61% |
| 2025-10-17 | 13.81 | 13.98 | 13.20 | 13.21 | -5.10% | 3.29 | 6.10% |
| 2025-10-16 | 14.31 | 14.42 | 13.79 | 13.92 | -3.53% | 4.42 | 7.90% |
| 2025-10-15 | 14.86 | 14.88 | 14.18 | 14.43 | -3.09% | 5.65 | 9.85% |
| 2025-10-14 | 15.51 | 15.81 | 14.80 | 14.89 | -5.04% | 9.29 | 15.44% |
| 2025-10-13 | 14.14 | 15.82 | 14.05 | 15.68 | +7.54% | 14.65 | 23.81% |
| 2025-10-10 | 14.21 | 14.90 | 13.70 | 14.58 | +1.82% | 7.25 | 12.76% |
| 2025-10-09 | 14.19 | 14.54 | 14.19 | 14.32 | +0.99% | 3.49 | 6.10% |
| 2025-09-30 | 14.20 | 14.52 | 14.17 | 14.18 | +0.28% | 3.57 | 6.24% |
| 2025-09-29 | 14.30 | 14.37 | 14.05 | 14.14 | -1.26% | 3.38 | 6.00% |
| 2025-09-26 | 14.42 | 14.62 | 14.24 | 14.32 | -1.92% | 4.43 | 7.74% |
| 2025-09-25 | 14.91 | 14.96 | 14.45 | 14.60 | -3.38% | 7.51 | 12.82% |
| 2025-09-24 | 14.59 | 15.50 | 14.48 | 15.11 | +1.68% | 12.69 | 21.10% |
| 2025-09-23 | 14.29 | 14.90 | 13.70 | 14.86 | +4.06% | 8.98 | 15.68% |
| 2025-09-22 | 13.85 | 14.42 | 13.60 | 14.28 | +2.15% | 5.21 | 9.25% |
| 2025-09-19 | 13.85 | 14.36 | 13.70 | 13.98 | +0.36% | 5.58 | 9.93% |
| 2025-09-18 | 13.50 | 14.25 | 13.47 | 13.93 | +2.13% | 5.72 | 10.33% |
| 2025-09-17 | 13.59 | 14.03 | 13.53 | 13.64 | +1.64% | 3.55 | 6.47% |