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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 35.44 | 35.79 | 34.41 | 35.18 | -0.90% | 4.49 | 4.47% |
| 2025-09-15 | 36.09 | 37.09 | 35.45 | 35.50 | -1.68% | 5.94 | 5.73% |
| 2025-09-12 | 37.09 | 37.15 | 36.07 | 36.10 | -2.68% | 6.13 | 5.88% |
| 2025-09-11 | 35.25 | 37.88 | 35.00 | 37.10 | +5.00% | 9.38 | 8.91% |
| 2025-09-10 | 36.47 | 37.13 | 34.59 | 35.33 | -3.99% | 9.67 | 9.52% |
| 2025-09-09 | 38.13 | 38.75 | 36.61 | 36.80 | -4.80% | 8.12 | 7.66% |
| 2025-09-08 | 38.48 | 39.88 | 37.95 | 38.66 | -1.09% | 13.52 | 12.36% |
| 2025-09-05 | 33.32 | 39.52 | 33.32 | 39.08 | +16.62% | 16.97 | 16.86% |
| 2025-09-04 | 34.68 | 35.23 | 32.97 | 33.51 | -3.93% | 6.06 | 6.50% |
| 2025-09-03 | 35.25 | 35.91 | 34.47 | 34.88 | -0.90% | 4.09 | 4.25% |
| 2025-09-02 | 35.50 | 35.92 | 34.83 | 35.20 | -0.84% | 4.59 | 4.75% |
| 2025-09-01 | 35.91 | 36.11 | 35.30 | 35.50 | -0.86% | 5.20 | 5.42% |
| 2025-08-29 | 35.30 | 36.18 | 35.08 | 35.81 | +1.32% | 4.82 | 5.00% |
| 2025-08-28 | 35.59 | 35.94 | 34.17 | 35.34 | -0.70% | 6.24 | 6.59% |
| 2025-08-27 | 35.78 | 37.37 | 35.57 | 35.59 | -0.67% | 7.27 | 7.43% |
| 2025-08-26 | 36.65 | 36.65 | 35.31 | 35.83 | -2.59% | 6.78 | 7.03% |
| 2025-08-25 | 36.16 | 37.24 | 35.90 | 36.78 | +0.43% | 8.87 | 8.99% |
| 2025-08-22 | 37.62 | 37.62 | 36.32 | 36.62 | -2.56% | 9.55 | 9.67% |
| 2025-08-21 | 38.22 | 38.41 | 37.26 | 37.58 | -1.64% | 4.49 | 4.41% |
| 2025-08-20 | 38.43 | 38.85 | 37.82 | 38.21 | -0.70% | 4.55 | 4.42% |