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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.30 | 13.43 | 13.10 | 13.42 | +1.59% | 1.60 | 3.02% |
| 2025-09-15 | 13.46 | 13.55 | 13.20 | 13.21 | -0.97% | 1.52 | 2.86% |
| 2025-09-12 | 13.41 | 13.57 | 13.32 | 13.34 | -0.89% | 1.93 | 3.59% |
| 2025-09-11 | 13.10 | 13.48 | 12.90 | 13.46 | +2.91% | 2.35 | 4.44% |
| 2025-09-10 | 13.33 | 13.35 | 13.03 | 13.08 | -1.06% | 1.36 | 2.60% |
| 2025-09-09 | 13.60 | 13.60 | 13.13 | 13.22 | -3.15% | 2.02 | 3.81% |
| 2025-09-08 | 13.39 | 13.69 | 13.25 | 13.65 | +1.71% | 2.31 | 4.30% |
| 2025-09-05 | 13.10 | 13.42 | 12.99 | 13.42 | +3.39% | 2.17 | 4.10% |
| 2025-09-04 | 13.40 | 13.55 | 12.75 | 12.98 | -3.13% | 2.58 | 4.90% |
| 2025-09-03 | 13.61 | 14.07 | 13.28 | 13.40 | -1.54% | 3.27 | 6.01% |
| 2025-09-02 | 14.14 | 14.22 | 13.40 | 13.61 | -4.09% | 3.37 | 6.17% |
| 2025-09-01 | 14.10 | 14.44 | 14.05 | 14.19 | +1.00% | 3.06 | 5.40% |
| 2025-08-29 | 14.73 | 14.74 | 13.96 | 14.05 | -6.21% | 6.50 | 11.49% |
| 2025-08-28 | 14.56 | 15.10 | 14.42 | 14.98 | +3.96% | 6.43 | 10.89% |
| 2025-08-27 | 14.82 | 15.03 | 14.40 | 14.41 | -4.06% | 5.25 | 8.91% |
| 2025-08-26 | 14.85 | 15.43 | 14.70 | 15.02 | +0.33% | 6.73 | 11.19% |
| 2025-08-25 | 15.09 | 15.25 | 14.77 | 14.97 | +0.60% | 7.39 | 12.37% |
| 2025-08-22 | 14.43 | 14.88 | 14.37 | 14.88 | +3.48% | 5.94 | 10.11% |
| 2025-08-21 | 14.71 | 14.83 | 14.30 | 14.38 | -2.64% | 3.58 | 6.20% |
| 2025-08-20 | 14.65 | 14.78 | 14.35 | 14.77 | +0.48% | 3.83 | 6.59% |