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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 46.69 | 48.35 | 45.71 | 47.84 | +2.47% | 1.10 | 2.71% |
| 2025-05-23 | 46.12 | 48.52 | 46.08 | 46.69 | +0.04% | 1.12 | 2.75% |
| 2025-05-22 | 45.87 | 47.23 | 45.87 | 46.67 | +0.91% | 0.81 | 2.02% |
| 2025-05-21 | 46.05 | 47.47 | 45.95 | 46.25 | -0.73% | 1.15 | 2.86% |
| 2025-05-20 | 47.48 | 47.48 | 46.21 | 46.59 | -1.59% | 1.17 | 2.91% |
| 2025-05-19 | 46.69 | 48.03 | 45.76 | 47.34 | -2.04% | 2.00 | 4.95% |
| 2025-05-16 | 44.94 | 49.49 | 44.94 | 48.33 | +5.95% | 2.48 | 6.05% |
| 2025-05-15 | 45.91 | 46.88 | 44.75 | 45.61 | -2.87% | 1.82 | 4.61% |
| 2025-05-14 | 48.84 | 49.30 | 46.10 | 46.96 | -5.69% | 2.41 | 5.93% |
| 2025-05-13 | 47.68 | 49.82 | 46.88 | 49.79 | +4.42% | 2.53 | 6.11% |
| 2025-05-12 | 46.64 | 53.11 | 44.96 | 47.68 | +7.41% | 3.12 | 7.49% |
| 2025-05-09 | 46.88 | 47.39 | 44.15 | 44.39 | -6.44% | 2.11 | 5.37% |
| 2025-05-08 | 44.66 | 47.52 | 42.97 | 47.45 | +6.26% | 2.21 | 5.65% |
| 2025-05-07 | 41.95 | 45.63 | 41.25 | 44.65 | +8.60% | 2.20 | 5.93% |
| 2025-05-06 | 40.38 | 41.99 | 40.19 | 41.12 | +1.91% | 1.90 | 5.38% |