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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 30.08 | 30.31 | 29.57 | 29.84 | -1.09% | 1.27 | 1.59% |
| 2025-05-23 | 30.24 | 30.96 | 30.17 | 30.17 | -0.43% | 1.60 | 1.94% |
| 2025-05-22 | 30.76 | 31.04 | 30.28 | 30.29 | -1.61% | 1.70 | 2.05% |
| 2025-05-21 | 30.95 | 31.67 | 30.50 | 30.79 | -0.54% | 2.30 | 2.75% |
| 2025-05-20 | 30.70 | 31.24 | 30.29 | 30.96 | +1.07% | 2.84 | 3.41% |
| 2025-05-19 | 29.06 | 30.96 | 28.71 | 30.63 | +5.60% | 3.60 | 4.43% |
| 2025-05-16 | 29.67 | 29.97 | 28.91 | 29.01 | -2.43% | 2.61 | 3.30% |
| 2025-05-15 | 30.21 | 30.39 | 29.70 | 29.73 | -1.51% | 1.73 | 2.15% |
| 2025-05-14 | 29.22 | 30.61 | 29.22 | 30.19 | +1.06% | 4.12 | 5.09% |
| 2025-05-13 | 29.28 | 30.23 | 29.28 | 29.87 | +2.44% | 3.85 | 4.89% |
| 2025-05-12 | 29.40 | 29.82 | 29.03 | 29.16 | -0.67% | 2.90 | 3.75% |
| 2025-05-09 | 29.24 | 29.82 | 28.94 | 29.35 | +0.51% | 3.32 | 4.28% |
| 2025-05-08 | 28.92 | 29.57 | 28.73 | 29.21 | +0.34% | 2.21 | 3.00% |
| 2025-05-07 | 29.42 | 30.18 | 28.92 | 29.11 | -2.39% | 3.67 | 4.92% |
| 2025-05-06 | 28.51 | 29.87 | 28.41 | 29.82 | +5.17% | 4.01 | 5.44% |