新强联 sz.300850
35.43
+2.37%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 34.95 | 35.88 | 34.67 | 35.43 | +2.37% | 4.65 | 4.37% |
| 2026-05-21 | 36.00 | 36.36 | 34.58 | 34.61 | -3.57% | 5.47 | 5.12% |
| 2026-05-20 | 36.81 | 36.81 | 35.35 | 35.89 | -2.50% | 5.28 | 4.90% |
| 2026-05-19 | 36.85 | 37.48 | 36.22 | 36.81 | +0.30% | 3.95 | 3.57% |
| 2026-05-18 | 37.80 | 38.36 | 36.18 | 36.70 | -3.55% | 5.90 | 5.27% |
| 2026-05-15 | 38.90 | 39.05 | 37.28 | 38.05 | -1.65% | 5.74 | 4.99% |
| 2026-05-14 | 41.11 | 41.75 | 38.66 | 38.69 | -5.66% | 6.60 | 5.55% |
| 2026-05-13 | 40.04 | 41.40 | 39.96 | 41.01 | +2.19% | 5.19 | 4.23% |
| 2026-05-12 | 41.77 | 41.77 | 39.56 | 40.13 | -3.46% | 8.06 | 6.65% |
| 2026-05-11 | 42.49 | 42.60 | 41.31 | 41.57 | -2.19% | 6.69 | 5.33% |
| 2026-05-08 | 42.36 | 42.83 | 41.80 | 42.50 | -0.09% | 6.02 | 4.74% |
| 2026-05-07 | 42.54 | 43.51 | 42.41 | 42.54 | -0.21% | 6.20 | 4.82% |
| 2026-05-06 | 43.00 | 43.10 | 41.86 | 42.63 | -0.49% | 8.35 | 6.55% |
| 2026-04-30 | 41.74 | 43.38 | 41.26 | 42.84 | +2.83% | 10.66 | 8.29% |
| 2026-04-29 | 38.00 | 42.38 | 37.99 | 41.66 | +6.79% | 13.88 | 11.16% |
| 2026-04-28 | 40.59 | 41.19 | 39.00 | 39.01 | -4.46% | 6.58 | 5.48% |
| 2026-04-27 | 40.95 | 41.93 | 40.64 | 40.83 | -0.15% | 5.74 | 4.61% |
| 2026-04-24 | 40.84 | 41.63 | 40.62 | 40.89 | +0.41% | 5.06 | 4.06% |
| 2026-04-23 | 41.37 | 41.81 | 40.49 | 40.72 | -1.06% | 4.95 | 4.00% |
| 2026-04-22 | 40.71 | 41.37 | 40.52 | 41.16 | +0.46% | 5.08 | 4.09% |