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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 41.63 | 41.63 | 40.09 | 40.97 | -0.89% | 6.07 | 4.94% |
| 2026-04-20 | 41.90 | 41.94 | 41.03 | 41.34 | -2.21% | 7.33 | 5.85% |
| 2026-04-17 | 41.90 | 43.02 | 41.76 | 42.27 | +0.57% | 6.96 | 5.42% |
| 2026-04-16 | 42.43 | 42.58 | 41.54 | 42.03 | -0.96% | 6.77 | 5.34% |
| 2026-04-15 | 42.92 | 43.56 | 42.00 | 42.44 | -0.21% | 7.17 | 5.54% |
| 2026-04-14 | 41.83 | 42.54 | 41.22 | 42.53 | +2.34% | 7.50 | 5.91% |
| 2026-04-13 | 41.21 | 42.12 | 41.09 | 41.55 | -0.33% | 5.79 | 4.60% |
| 2026-04-10 | 41.07 | 42.08 | 41.01 | 41.69 | +2.61% | 7.36 | 5.83% |
| 2026-04-09 | 41.17 | 41.34 | 40.44 | 40.63 | -2.27% | 6.37 | 5.16% |
| 2026-04-08 | 40.21 | 41.70 | 40.21 | 41.57 | +4.83% | 7.63 | 6.14% |
| 2026-04-07 | 40.71 | 41.00 | 39.59 | 39.66 | -2.80% | 5.61 | 4.60% |
| 2026-04-03 | 40.69 | 41.55 | 39.24 | 40.80 | +0.86% | 8.10 | 6.64% |
| 2026-04-02 | 42.50 | 43.64 | 40.39 | 40.45 | -5.98% | 9.49 | 7.50% |
| 2026-04-01 | 43.99 | 44.43 | 42.81 | 43.02 | -2.15% | 9.35 | 7.15% |
| 2026-03-31 | 43.35 | 45.95 | 42.21 | 43.97 | +2.48% | 13.24 | 9.90% |
| 2026-03-30 | 43.40 | 44.61 | 41.75 | 42.91 | -2.11% | 9.03 | 6.94% |
| 2026-03-27 | 45.60 | 46.16 | 43.19 | 43.83 | -3.86% | 11.40 | 8.52% |
| 2026-03-26 | 46.62 | 47.66 | 45.36 | 45.59 | -3.10% | 8.39 | 5.98% |
| 2026-03-25 | 47.06 | 47.89 | 46.45 | 47.05 | +0.40% | 8.84 | 6.21% |
| 2026-03-24 | 48.17 | 48.30 | 44.50 | 46.86 | -1.03% | 11.16 | 7.98% |