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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 37.66 | 38.25 | 36.90 | 38.00 | +2.67% | 1.08 | 3.40% |
| 2025-06-23 | 37.22 | 37.75 | 36.13 | 37.01 | -0.62% | 0.52 | 1.68% |
| 2025-06-20 | 38.42 | 38.52 | 36.92 | 37.24 | -2.51% | 0.75 | 2.40% |
| 2025-06-19 | 38.38 | 39.58 | 38.00 | 38.20 | -0.57% | 1.11 | 3.38% |
| 2025-06-18 | 38.56 | 39.10 | 37.61 | 38.42 | -0.34% | 0.86 | 2.67% |
| 2025-06-17 | 38.99 | 40.59 | 38.37 | 38.55 | -0.05% | 1.41 | 4.24% |
| 2025-06-16 | 38.03 | 38.97 | 37.69 | 38.57 | +0.79% | 0.78 | 2.35% |
| 2025-06-13 | 40.24 | 40.24 | 37.87 | 38.27 | -4.90% | 1.09 | 3.26% |
| 2025-06-12 | 39.89 | 40.47 | 39.42 | 40.24 | +0.68% | 0.69 | 2.00% |
| 2025-06-11 | 40.04 | 40.47 | 39.19 | 39.97 | +0.52% | 0.61 | 1.78% |
| 2025-06-10 | 40.57 | 40.57 | 39.29 | 39.76 | -1.95% | 0.78 | 2.28% |
| 2025-06-09 | 41.06 | 41.84 | 40.31 | 40.55 | -0.17% | 0.80 | 2.28% |
| 2025-06-06 | 42.30 | 42.30 | 40.04 | 40.62 | -3.50% | 0.99 | 2.81% |
| 2025-06-05 | 42.39 | 42.77 | 41.73 | 42.10 | -0.44% | 0.83 | 2.28% |
| 2025-06-04 | 43.81 | 44.34 | 42.09 | 42.28 | -3.46% | 0.77 | 2.08% |
| 2025-06-03 | 42.96 | 44.52 | 42.50 | 43.80 | +1.04% | 0.89 | 2.36% |
| 2025-05-30 | 44.92 | 45.36 | 42.76 | 43.35 | -2.91% | 1.77 | 4.72% |
| 2025-05-29 | 46.63 | 47.47 | 44.19 | 44.65 | -4.53% | 1.42 | 3.64% |
| 2025-05-28 | 47.39 | 48.29 | 46.30 | 46.76 | -1.22% | 0.75 | 1.85% |
| 2025-05-27 | 47.79 | 48.42 | 46.20 | 47.34 | -1.04% | 0.97 | 2.39% |