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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 48.01 | 49.05 | 46.62 | 47.34 | -2.46% | 10.97 | 7.58% |
| 2026-03-20 | 48.43 | 50.92 | 48.43 | 48.54 | -0.41% | 13.20 | 8.80% |
| 2026-03-19 | 49.30 | 50.63 | 48.33 | 48.73 | -2.13% | 9.98 | 6.69% |
| 2026-03-18 | 50.71 | 51.07 | 48.81 | 49.80 | -1.65% | 11.54 | 7.68% |
| 2026-03-17 | 51.32 | 53.56 | 50.14 | 50.63 | -3.43% | 14.03 | 8.92% |
| 2026-03-16 | 52.96 | 54.92 | 52.10 | 52.43 | -0.86% | 17.33 | 10.74% |
| 2026-03-13 | 53.68 | 55.45 | 52.15 | 52.88 | -0.22% | 23.52 | 14.49% |
| 2026-03-12 | 49.60 | 54.55 | 48.83 | 53.00 | +6.63% | 24.38 | 15.63% |
| 2026-03-11 | 47.83 | 50.24 | 47.83 | 49.71 | +3.54% | 17.77 | 11.90% |
| 2026-03-10 | 47.37 | 48.41 | 46.97 | 48.01 | +2.35% | 8.64 | 5.96% |
| 2026-03-09 | 45.77 | 47.52 | 43.77 | 46.91 | +0.04% | 10.12 | 7.37% |
| 2026-03-06 | 47.25 | 47.61 | 46.27 | 46.89 | -1.36% | 7.20 | 5.06% |
| 2026-03-05 | 47.84 | 48.46 | 46.68 | 47.53 | +0.78% | 11.92 | 8.30% |
| 2026-03-04 | 46.17 | 48.54 | 46.00 | 47.16 | +1.09% | 11.19 | 7.79% |
| 2026-03-03 | 45.97 | 48.77 | 45.97 | 46.66 | +1.89% | 13.47 | 9.37% |
| 2026-03-02 | 46.47 | 47.16 | 45.49 | 45.79 | -3.31% | 7.87 | 5.64% |
| 2026-02-27 | 47.66 | 48.64 | 46.67 | 47.36 | -2.21% | 10.52 | 7.32% |
| 2026-02-26 | 44.24 | 49.13 | 44.21 | 48.44 | +10.09% | 21.11 | 14.67% |
| 2026-02-25 | 43.89 | 44.19 | 43.58 | 44.00 | +0.16% | 5.21 | 3.92% |
| 2026-02-24 | 43.43 | 44.08 | 43.32 | 43.93 | +2.24% | 4.34 | 3.27% |