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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 38.96 | 39.33 | 38.29 | 38.48 | -1.25% | 5.06 | 4.85% |
| 2025-08-18 | 39.12 | 39.61 | 38.73 | 38.96 | -0.15% | 6.49 | 6.16% |
| 2025-08-15 | 37.46 | 39.72 | 37.46 | 39.02 | +4.47% | 9.84 | 9.37% |
| 2025-08-14 | 38.33 | 39.07 | 37.35 | 37.35 | -2.31% | 6.11 | 5.95% |
| 2025-08-13 | 37.86 | 38.77 | 37.74 | 38.24 | -0.62% | 7.71 | 7.50% |
| 2025-08-12 | 40.89 | 41.58 | 36.58 | 38.48 | -0.49% | 16.02 | 15.47% |
| 2025-08-11 | 36.13 | 38.68 | 35.87 | 38.67 | +6.98% | 8.15 | 8.08% |
| 2025-08-08 | 35.35 | 36.24 | 35.17 | 36.14 | +2.25% | 4.42 | 4.57% |
| 2025-08-07 | 34.08 | 35.60 | 33.89 | 35.35 | +3.28% | 4.49 | 4.75% |
| 2025-08-06 | 34.64 | 34.89 | 33.59 | 34.23 | -1.40% | 3.90 | 4.24% |
| 2025-08-05 | 34.43 | 35.40 | 34.43 | 34.71 | +0.81% | 3.55 | 3.77% |
| 2025-08-04 | 32.65 | 34.69 | 32.28 | 34.44 | +4.55% | 3.71 | 4.08% |
| 2025-08-01 | 32.88 | 33.15 | 32.19 | 32.94 | +0.18% | 2.24 | 2.54% |
| 2025-07-31 | 33.42 | 34.24 | 32.80 | 32.88 | -1.78% | 2.96 | 3.29% |
| 2025-07-30 | 33.14 | 33.70 | 32.99 | 33.47 | +0.99% | 2.88 | 3.20% |
| 2025-07-29 | 33.82 | 33.90 | 32.93 | 33.14 | -2.08% | 4.46 | 4.98% |
| 2025-07-28 | 33.76 | 34.40 | 33.76 | 33.85 | +0.47% | 2.63 | 2.87% |
| 2025-07-25 | 34.87 | 34.88 | 33.56 | 33.69 | -3.42% | 5.27 | 5.77% |
| 2025-07-24 | 35.65 | 35.78 | 34.85 | 34.88 | -1.90% | 4.47 | 4.72% |
| 2025-07-23 | 38.82 | 39.08 | 35.55 | 35.56 | -4.81% | 8.27 | 8.36% |