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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 46.27 | 46.34 | 44.90 | 45.04 | -1.82% | 6.68 | 4.87% |
| 2026-01-15 | 44.38 | 46.64 | 44.07 | 45.87 | +4.52% | 9.64 | 6.97% |
| 2026-01-14 | 42.42 | 45.21 | 42.40 | 43.89 | +4.02% | 9.20 | 6.91% |
| 2026-01-13 | 44.26 | 44.26 | 42.13 | 42.19 | -4.67% | 7.67 | 5.90% |
| 2026-01-12 | 44.46 | 44.86 | 43.73 | 44.26 | -0.47% | 6.05 | 4.52% |
| 2026-01-09 | 44.84 | 45.28 | 44.19 | 44.46 | -0.86% | 6.82 | 5.04% |
| 2026-01-08 | 43.30 | 44.88 | 43.14 | 44.85 | +2.92% | 6.92 | 5.13% |
| 2026-01-07 | 43.96 | 44.27 | 43.29 | 43.58 | -0.81% | 5.25 | 3.96% |
| 2026-01-06 | 43.03 | 44.48 | 42.92 | 43.94 | +1.86% | 6.27 | 4.72% |
| 2026-01-05 | 41.12 | 43.68 | 41.12 | 43.13 | +5.00% | 6.98 | 5.39% |
| 2025-12-31 | 42.49 | 42.51 | 40.97 | 41.08 | -2.82% | 5.04 | 4.02% |
| 2025-12-30 | 42.74 | 43.38 | 42.12 | 42.27 | -1.80% | 4.19 | 3.24% |
| 2025-12-29 | 42.86 | 43.81 | 42.75 | 43.04 | +0.37% | 4.38 | 3.34% |
| 2025-12-26 | 42.86 | 43.59 | 42.61 | 42.89 | +0.19% | 4.22 | 3.23% |
| 2025-12-25 | 42.72 | 43.29 | 42.40 | 42.81 | -0.48% | 4.15 | 3.20% |
| 2025-12-24 | 40.71 | 43.34 | 40.41 | 43.01 | +1.29% | 5.99 | 4.65% |
| 2025-12-23 | 42.55 | 43.02 | 42.07 | 42.47 | -0.16% | 4.96 | 3.86% |
| 2025-12-22 | 42.32 | 43.04 | 42.15 | 42.54 | +0.35% | 5.50 | 4.26% |
| 2025-12-19 | 43.33 | 43.63 | 42.05 | 42.39 | -1.86% | 7.53 | 5.84% |
| 2025-12-18 | 45.11 | 45.11 | 43.03 | 43.19 | -5.08% | 6.30 | 4.75% |