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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 47.10 | 48.54 | 46.07 | 46.52 | -1.24% | 6.67 | 4.68% |
| 2025-11-18 | 50.37 | 50.39 | 46.91 | 47.11 | -7.04% | 9.19 | 6.31% |
| 2025-11-17 | 48.34 | 51.43 | 47.43 | 50.67 | +2.86% | 10.16 | 6.73% |
| 2025-11-14 | 48.51 | 51.60 | 48.31 | 49.26 | -0.38% | 11.60 | 7.60% |
| 2025-11-13 | 48.54 | 50.02 | 47.96 | 49.45 | +0.67% | 10.27 | 6.92% |
| 2025-11-12 | 47.33 | 49.54 | 46.37 | 49.12 | +3.54% | 12.59 | 8.63% |
| 2025-11-11 | 48.02 | 48.90 | 47.17 | 47.44 | -0.48% | 7.38 | 5.08% |
| 2025-11-10 | 49.73 | 50.07 | 47.22 | 47.67 | -3.40% | 9.96 | 6.85% |
| 2025-11-07 | 49.16 | 50.64 | 48.73 | 49.35 | -0.24% | 9.91 | 6.55% |
| 2025-11-06 | 49.64 | 50.84 | 49.05 | 49.47 | -0.74% | 9.85 | 6.54% |
| 2025-11-05 | 48.59 | 50.61 | 48.27 | 49.84 | +0.26% | 10.17 | 6.78% |
| 2025-11-04 | 51.93 | 52.43 | 49.03 | 49.71 | -4.06% | 11.61 | 7.65% |
| 2025-11-03 | 52.13 | 52.38 | 50.14 | 51.81 | -1.17% | 12.73 | 8.19% |
| 2025-10-31 | 54.12 | 55.39 | 52.02 | 52.43 | -2.02% | 18.03 | 11.14% |
| 2025-10-30 | 51.89 | 57.30 | 51.49 | 53.51 | +2.55% | 24.44 | 14.78% |
| 2025-10-29 | 49.44 | 53.62 | 49.28 | 52.18 | +5.59% | 18.64 | 11.99% |
| 2025-10-28 | 51.68 | 51.98 | 48.98 | 49.42 | -4.55% | 17.76 | 11.73% |
| 2025-10-27 | 53.62 | 53.62 | 50.65 | 51.77 | -2.72% | 19.69 | 12.58% |
| 2025-10-24 | 51.65 | 53.98 | 51.09 | 53.22 | +0.77% | 24.06 | 15.09% |
| 2025-10-23 | 47.23 | 54.61 | 46.68 | 52.81 | +10.42% | 27.64 | 18.11% |