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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 33.30 | 33.81 | 33.11 | 33.32 | +0.21% | 2.50 | 2.79% |
| 2025-06-23 | 33.09 | 34.37 | 32.97 | 33.25 | -0.53% | 3.26 | 3.60% |
| 2025-06-20 | 33.63 | 34.72 | 33.26 | 33.43 | -0.94% | 3.58 | 3.92% |
| 2025-06-19 | 36.57 | 36.57 | 33.56 | 33.75 | -7.59% | 6.76 | 7.22% |
| 2025-06-18 | 35.23 | 36.99 | 35.00 | 36.52 | +2.59% | 5.39 | 5.59% |
| 2025-06-17 | 35.02 | 36.23 | 34.66 | 35.60 | +1.04% | 5.97 | 6.23% |
| 2025-06-16 | 33.21 | 35.97 | 32.77 | 35.23 | +7.78% | 7.15 | 7.60% |
| 2025-06-13 | 32.00 | 33.36 | 31.72 | 32.69 | +1.92% | 2.72 | 3.08% |
| 2025-06-12 | 31.63 | 32.66 | 31.07 | 32.07 | +1.51% | 1.92 | 2.23% |
| 2025-06-11 | 30.52 | 31.72 | 30.49 | 31.60 | +3.08% | 1.69 | 2.00% |
| 2025-06-10 | 31.33 | 31.34 | 30.33 | 30.65 | -1.84% | 1.54 | 1.87% |
| 2025-06-09 | 30.78 | 31.72 | 30.78 | 31.23 | +1.88% | 1.51 | 1.79% |
| 2025-06-06 | 31.00 | 31.16 | 30.33 | 30.65 | -1.37% | 1.37 | 1.65% |
| 2025-06-05 | 32.25 | 32.35 | 30.98 | 31.08 | -3.40% | 2.34 | 2.76% |
| 2025-06-04 | 31.32 | 32.32 | 31.08 | 32.17 | +2.73% | 2.98 | 3.47% |
| 2025-06-03 | 30.68 | 31.43 | 30.33 | 31.32 | +1.41% | 1.83 | 2.19% |
| 2025-05-30 | 30.78 | 31.47 | 30.59 | 30.88 | +0.32% | 1.87 | 2.24% |
| 2025-05-29 | 30.66 | 31.72 | 30.47 | 30.78 | +0.39% | 2.37 | 2.84% |
| 2025-05-28 | 29.17 | 30.78 | 29.17 | 30.66 | +5.03% | 2.85 | 3.50% |
| 2025-05-27 | 29.79 | 30.05 | 29.04 | 29.19 | -2.16% | 1.45 | 1.84% |