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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 43.47 | 43.82 | 42.94 | 42.96 | -1.39% | 3.41 | 2.59% |
| 2026-02-12 | 43.95 | 44.01 | 43.19 | 43.57 | -0.43% | 4.21 | 3.20% |
| 2026-02-11 | 42.79 | 44.27 | 42.70 | 43.76 | +2.27% | 5.51 | 4.16% |
| 2026-02-10 | 42.74 | 43.13 | 42.33 | 42.79 | +0.68% | 4.45 | 3.43% |
| 2026-02-09 | 42.66 | 42.97 | 42.11 | 42.50 | +1.01% | 4.78 | 3.71% |
| 2026-02-06 | 42.32 | 43.26 | 41.97 | 42.07 | -1.53% | 4.96 | 3.85% |
| 2026-02-05 | 43.99 | 44.06 | 42.42 | 42.73 | -3.61% | 5.09 | 3.91% |
| 2026-02-04 | 43.80 | 44.54 | 42.94 | 44.33 | +0.36% | 5.19 | 3.92% |
| 2026-02-03 | 43.49 | 44.28 | 42.72 | 44.17 | +2.94% | 6.15 | 4.67% |
| 2026-02-02 | 44.27 | 44.66 | 42.72 | 42.91 | -3.59% | 6.54 | 4.95% |
| 2026-01-30 | 44.99 | 45.43 | 43.49 | 44.50 | -1.56% | 6.46 | 4.81% |
| 2026-01-29 | 46.87 | 46.98 | 45.18 | 45.21 | -4.21% | 9.02 | 6.50% |
| 2026-01-28 | 47.66 | 47.86 | 46.55 | 47.19 | -1.35% | 8.03 | 5.63% |
| 2026-01-27 | 48.85 | 49.33 | 46.49 | 47.84 | -3.08% | 12.03 | 8.33% |
| 2026-01-26 | 51.57 | 51.57 | 48.39 | 49.36 | +0.02% | 18.42 | 12.17% |
| 2026-01-23 | 47.89 | 49.65 | 47.33 | 49.35 | +2.75% | 11.47 | 7.82% |
| 2026-01-22 | 47.46 | 48.30 | 46.88 | 48.03 | +1.02% | 8.85 | 6.14% |
| 2026-01-21 | 46.51 | 48.14 | 46.21 | 47.54 | +1.20% | 9.77 | 6.81% |
| 2026-01-20 | 47.26 | 48.32 | 46.48 | 46.98 | -0.59% | 9.47 | 6.63% |
| 2026-01-19 | 45.27 | 47.47 | 45.10 | 47.25 | +4.92% | 11.23 | 7.92% |