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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 45.67 | 49.25 | 44.89 | 47.83 | +8.49% | 25.66 | 17.93% |
| 2025-10-21 | 43.64 | 45.02 | 43.09 | 44.09 | +2.42% | 9.85 | 7.40% |
| 2025-10-20 | 42.19 | 43.12 | 41.02 | 43.04 | +4.06% | 7.56 | 5.89% |
| 2025-10-17 | 43.04 | 43.18 | 41.20 | 41.37 | -3.77% | 7.11 | 5.61% |
| 2025-10-16 | 43.19 | 43.74 | 42.18 | 42.98 | -1.21% | 6.00 | 4.62% |
| 2025-10-15 | 43.38 | 43.69 | 42.06 | 43.51 | +0.83% | 7.30 | 5.61% |
| 2025-10-14 | 44.73 | 46.57 | 42.93 | 43.15 | -3.93% | 12.70 | 9.42% |
| 2025-10-13 | 42.17 | 45.92 | 42.06 | 44.92 | -0.37% | 13.38 | 9.91% |
| 2025-10-10 | 43.99 | 46.66 | 43.88 | 45.09 | +2.95% | 15.11 | 11.00% |
| 2025-10-09 | 43.84 | 44.72 | 42.50 | 43.80 | +1.45% | 15.09 | 11.36% |
| 2025-09-30 | 42.10 | 44.15 | 41.98 | 43.17 | +2.55% | 13.41 | 10.43% |
| 2025-09-29 | 41.80 | 42.57 | 40.91 | 42.10 | +4.10% | 15.36 | 12.39% |
| 2025-09-26 | 40.00 | 43.13 | 39.78 | 40.44 | +1.19% | 16.65 | 13.46% |
| 2025-09-25 | 37.98 | 40.89 | 37.85 | 39.97 | +4.87% | 13.26 | 11.15% |
| 2025-09-24 | 37.93 | 38.67 | 37.54 | 38.11 | -0.36% | 6.89 | 6.10% |
| 2025-09-23 | 38.38 | 39.22 | 36.95 | 38.25 | -0.59% | 7.59 | 6.75% |
| 2025-09-22 | 39.27 | 39.61 | 37.98 | 38.48 | -3.12% | 7.58 | 6.85% |
| 2025-09-19 | 38.38 | 40.71 | 37.93 | 39.72 | +4.44% | 13.60 | 11.92% |
| 2025-09-18 | 36.17 | 39.72 | 35.88 | 38.03 | +4.67% | 15.24 | 13.83% |
| 2025-09-17 | 35.17 | 36.82 | 34.90 | 36.33 | +3.27% | 6.76 | 6.50% |