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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 45.12 | 45.55 | 43.74 | 45.51 | +1.08% | 3.91 | 2.89% |
| 2025-12-16 | 46.47 | 46.48 | 44.67 | 45.02 | -3.45% | 3.92 | 2.86% |
| 2025-12-15 | 47.02 | 47.94 | 46.37 | 46.63 | -0.93% | 4.44 | 3.11% |
| 2025-12-12 | 46.24 | 47.46 | 45.75 | 47.07 | +2.11% | 5.35 | 3.78% |
| 2025-12-11 | 45.28 | 46.83 | 44.89 | 46.09 | +1.71% | 6.27 | 4.47% |
| 2025-12-10 | 47.16 | 47.21 | 43.19 | 45.32 | -3.10% | 8.62 | 6.34% |
| 2025-12-09 | 46.82 | 48.02 | 46.49 | 46.77 | -0.70% | 4.69 | 3.28% |
| 2025-12-08 | 46.60 | 47.21 | 45.73 | 47.10 | +0.42% | 6.07 | 4.29% |
| 2025-12-05 | 45.41 | 47.46 | 45.38 | 46.90 | +2.74% | 6.34 | 4.50% |
| 2025-12-04 | 45.48 | 46.03 | 45.09 | 45.65 | -0.63% | 3.89 | 2.81% |
| 2025-12-03 | 45.05 | 46.47 | 45.05 | 45.93 | +1.96% | 5.98 | 4.30% |
| 2025-12-02 | 45.80 | 45.87 | 44.69 | 45.05 | -1.60% | 3.93 | 2.88% |
| 2025-12-01 | 46.93 | 47.03 | 45.28 | 45.78 | -2.43% | 5.64 | 4.06% |
| 2025-11-28 | 46.09 | 47.63 | 46.09 | 46.93 | +1.83% | 4.26 | 2.99% |
| 2025-11-27 | 46.38 | 47.85 | 46.04 | 46.08 | -1.32% | 5.06 | 3.56% |
| 2025-11-26 | 46.27 | 47.46 | 45.77 | 46.70 | +0.15% | 5.12 | 3.63% |
| 2025-11-25 | 45.69 | 46.94 | 45.38 | 46.63 | +1.56% | 5.42 | 3.86% |
| 2025-11-24 | 45.01 | 46.44 | 45.01 | 45.91 | +2.21% | 5.92 | 4.25% |
| 2025-11-21 | 45.19 | 46.01 | 44.78 | 44.92 | -1.55% | 5.69 | 4.14% |
| 2025-11-20 | 46.84 | 47.65 | 45.47 | 45.63 | -1.92% | 6.56 | 4.69% |