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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 41.70 | 42.10 | 39.78 | 39.86 | -6.01% | 3.27 | 9.51% |
| 2025-07-21 | 40.71 | 42.79 | 40.01 | 42.41 | +2.91% | 3.87 | 11.12% |
| 2025-07-18 | 38.39 | 45.00 | 38.05 | 41.21 | +7.32% | 4.83 | 14.15% |
| 2025-07-17 | 37.96 | 38.40 | 36.83 | 38.40 | -1.54% | 3.23 | 10.23% |
| 2025-07-16 | 34.85 | 39.65 | 34.79 | 39.00 | +11.91% | 3.87 | 12.43% |
| 2025-07-15 | 34.86 | 35.55 | 34.30 | 34.85 | -0.09% | 1.08 | 3.70% |
| 2025-07-14 | 34.29 | 35.07 | 34.08 | 34.88 | +1.66% | 0.98 | 3.35% |
| 2025-07-11 | 34.51 | 34.65 | 34.13 | 34.31 | -0.55% | 0.49 | 1.70% |
| 2025-07-10 | 34.41 | 34.67 | 34.01 | 34.50 | -0.43% | 0.55 | 1.89% |
| 2025-07-09 | 34.94 | 35.48 | 34.38 | 34.65 | -0.80% | 0.88 | 3.00% |
| 2025-07-08 | 34.28 | 35.07 | 34.20 | 34.93 | +1.75% | 0.70 | 2.40% |
| 2025-07-07 | 34.37 | 34.50 | 34.02 | 34.33 | -0.35% | 0.55 | 1.90% |
| 2025-07-04 | 34.94 | 34.94 | 34.28 | 34.45 | -1.12% | 0.49 | 1.69% |
| 2025-07-03 | 34.90 | 35.17 | 34.50 | 34.84 | +0.26% | 0.56 | 1.90% |
| 2025-07-02 | 35.52 | 35.69 | 34.42 | 34.75 | -2.66% | 0.91 | 3.11% |
| 2025-07-01 | 35.36 | 35.70 | 34.34 | 35.70 | +0.96% | 1.26 | 4.28% |
| 2025-06-30 | 35.21 | 35.65 | 34.79 | 35.36 | +0.45% | 1.03 | 3.47% |
| 2025-06-27 | 35.97 | 36.28 | 34.75 | 35.20 | -1.95% | 1.74 | 5.86% |
| 2025-06-26 | 38.20 | 38.48 | 35.79 | 35.90 | -6.44% | 1.85 | 6.00% |
| 2025-06-25 | 38.65 | 39.29 | 37.85 | 38.37 | +0.97% | 1.11 | 3.44% |