正强股份 sz.301119
40.96
-0.05%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 41.04 | 41.49 | 40.03 | 40.96 | -0.05% | 0.61 | 1.77% |
| 2026-05-21 | 42.72 | 43.50 | 40.78 | 40.98 | -3.53% | 0.95 | 2.66% |
| 2026-05-20 | 42.51 | 42.64 | 41.62 | 42.48 | -0.07% | 0.52 | 1.46% |
| 2026-05-19 | 42.26 | 42.96 | 41.78 | 42.51 | +0.59% | 0.56 | 1.58% |
| 2026-05-18 | 42.84 | 43.27 | 41.72 | 42.26 | -1.86% | 0.59 | 1.67% |
| 2026-05-15 | 42.48 | 44.10 | 42.30 | 43.06 | +1.46% | 0.73 | 2.01% |
| 2026-05-14 | 43.90 | 44.17 | 42.20 | 42.44 | -2.44% | 0.62 | 1.71% |
| 2026-05-13 | 44.22 | 44.32 | 43.00 | 43.50 | -1.63% | 0.64 | 1.75% |
| 2026-05-12 | 43.79 | 44.78 | 43.18 | 44.22 | +0.89% | 0.73 | 1.97% |
| 2026-05-11 | 43.60 | 44.63 | 42.75 | 43.83 | +1.11% | 0.92 | 2.50% |
| 2026-05-08 | 42.95 | 43.88 | 42.56 | 43.35 | +0.63% | 0.69 | 1.90% |
| 2026-05-07 | 42.03 | 44.44 | 42.03 | 43.08 | +2.64% | 0.75 | 2.07% |
| 2026-05-06 | 41.26 | 42.88 | 40.94 | 41.97 | +2.62% | 0.71 | 2.00% |
| 2026-04-30 | 40.20 | 40.96 | 39.80 | 40.90 | +1.74% | 0.42 | 1.23% |
| 2026-04-29 | 39.72 | 40.86 | 39.46 | 40.20 | +1.13% | 0.48 | 1.40% |
| 2026-04-28 | 40.76 | 41.59 | 39.33 | 39.75 | -4.22% | 0.64 | 1.91% |
| 2026-04-27 | 41.71 | 41.96 | 40.60 | 41.50 | 0.00% | 0.54 | 1.54% |
| 2026-04-24 | 42.42 | 42.90 | 41.18 | 41.50 | -1.96% | 0.74 | 2.10% |
| 2026-04-23 | 44.70 | 44.70 | 41.73 | 42.33 | -4.79% | 1.12 | 3.12% |
| 2026-04-22 | 44.68 | 45.53 | 43.63 | 44.46 | -0.49% | 0.96 | 2.57% |