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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 36.19 | 37.58 | 35.56 | 37.35 | +6.54% | 9.45 | 9.52% |
| 2025-07-21 | 35.28 | 35.97 | 34.74 | 35.06 | -0.54% | 2.74 | 2.88% |
| 2025-07-18 | 35.75 | 35.98 | 34.57 | 35.25 | -1.39% | 4.01 | 4.24% |
| 2025-07-17 | 35.35 | 36.04 | 35.25 | 35.75 | +0.73% | 2.27 | 2.35% |
| 2025-07-16 | 36.48 | 37.02 | 35.23 | 35.49 | -2.08% | 3.28 | 3.38% |
| 2025-07-15 | 36.56 | 36.65 | 35.15 | 36.24 | -1.88% | 3.94 | 4.07% |
| 2025-07-14 | 36.32 | 36.97 | 35.87 | 36.94 | +2.37% | 3.02 | 3.08% |
| 2025-07-11 | 36.31 | 36.62 | 35.77 | 36.08 | -1.46% | 2.22 | 2.28% |
| 2025-07-10 | 36.79 | 36.85 | 35.98 | 36.62 | -0.51% | 2.69 | 2.74% |
| 2025-07-09 | 37.29 | 38.65 | 36.44 | 36.81 | -1.09% | 5.05 | 5.02% |
| 2025-07-08 | 35.67 | 37.69 | 35.36 | 37.22 | +4.58% | 5.43 | 5.47% |
| 2025-07-07 | 35.05 | 35.70 | 34.75 | 35.59 | +1.44% | 2.09 | 2.20% |
| 2025-07-04 | 34.95 | 35.90 | 34.68 | 35.08 | +0.37% | 3.18 | 3.34% |
| 2025-07-03 | 34.91 | 35.40 | 34.50 | 34.95 | -0.48% | 2.62 | 2.79% |
| 2025-07-02 | 36.49 | 36.64 | 34.55 | 35.12 | -2.45% | 3.68 | 3.86% |
| 2025-07-01 | 35.55 | 36.10 | 35.21 | 36.00 | +1.23% | 3.55 | 3.70% |
| 2025-06-30 | 33.61 | 35.73 | 33.50 | 35.57 | +6.89% | 5.51 | 5.83% |
| 2025-06-27 | 32.85 | 34.39 | 32.78 | 33.27 | +1.51% | 3.84 | 4.24% |
| 2025-06-26 | 33.16 | 33.62 | 32.67 | 32.78 | -1.61% | 3.66 | 4.10% |
| 2025-06-25 | 33.62 | 33.74 | 32.76 | 33.31 | -0.03% | 3.07 | 3.44% |