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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 40.17 | 41.60 | 39.99 | 40.77 | +0.99% | 1.43 | 4.16% |
| 2025-08-18 | 39.44 | 40.63 | 39.44 | 40.37 | +2.64% | 1.36 | 4.01% |
| 2025-08-15 | 39.06 | 39.88 | 39.06 | 39.33 | +0.82% | 1.16 | 3.51% |
| 2025-08-14 | 40.30 | 40.50 | 38.86 | 39.01 | -3.23% | 1.08 | 3.25% |
| 2025-08-13 | 40.53 | 40.99 | 40.08 | 40.31 | -0.42% | 0.95 | 2.79% |
| 2025-08-12 | 41.61 | 41.61 | 40.25 | 40.48 | -2.95% | 1.17 | 3.41% |
| 2025-08-11 | 41.21 | 42.24 | 40.78 | 41.71 | +1.48% | 1.71 | 4.88% |
| 2025-08-08 | 39.73 | 42.20 | 38.61 | 41.10 | +3.24% | 2.32 | 6.81% |
| 2025-08-07 | 40.14 | 40.46 | 39.29 | 39.81 | -1.19% | 1.30 | 3.90% |
| 2025-08-06 | 39.77 | 40.66 | 39.10 | 40.29 | +1.28% | 1.54 | 4.60% |
| 2025-08-05 | 39.10 | 39.99 | 38.83 | 39.78 | +1.64% | 1.47 | 4.45% |
| 2025-08-04 | 37.58 | 39.45 | 37.40 | 39.14 | +3.27% | 1.50 | 4.59% |
| 2025-08-01 | 38.40 | 39.18 | 37.64 | 37.90 | -1.69% | 1.20 | 3.73% |
| 2025-07-31 | 38.88 | 39.80 | 38.48 | 38.55 | -1.26% | 1.38 | 4.21% |
| 2025-07-30 | 41.49 | 42.38 | 38.80 | 39.04 | -5.22% | 2.34 | 6.94% |
| 2025-07-29 | 43.99 | 43.99 | 41.13 | 41.19 | -4.03% | 2.36 | 6.71% |
| 2025-07-28 | 39.80 | 44.08 | 39.80 | 42.92 | +8.88% | 4.09 | 11.44% |
| 2025-07-25 | 40.60 | 40.69 | 39.08 | 39.42 | -2.88% | 1.68 | 5.05% |
| 2025-07-24 | 38.65 | 40.67 | 38.46 | 40.59 | +4.78% | 2.68 | 8.00% |
| 2025-07-23 | 39.15 | 39.58 | 38.10 | 38.74 | -2.81% | 2.01 | 6.17% |