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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 45.88 | 46.08 | 44.16 | 44.68 | -3.06% | 0.86 | 2.27% |
| 2026-04-20 | 45.98 | 46.78 | 45.74 | 46.09 | +0.24% | 0.46 | 1.20% |
| 2026-04-17 | 45.10 | 46.85 | 44.99 | 45.98 | +1.84% | 0.62 | 1.60% |
| 2026-04-16 | 45.51 | 45.65 | 44.61 | 45.15 | +0.11% | 0.53 | 1.38% |
| 2026-04-15 | 46.33 | 46.76 | 44.90 | 45.10 | -2.49% | 0.57 | 1.48% |
| 2026-04-14 | 46.00 | 47.08 | 45.50 | 46.25 | +1.31% | 0.84 | 2.15% |
| 2026-04-13 | 44.76 | 46.73 | 44.50 | 45.65 | +1.49% | 1.08 | 2.82% |
| 2026-04-10 | 43.36 | 45.16 | 43.10 | 44.98 | +4.80% | 1.04 | 2.79% |
| 2026-04-09 | 42.93 | 43.86 | 41.60 | 42.92 | -0.14% | 0.69 | 1.92% |
| 2026-04-08 | 43.10 | 43.10 | 42.01 | 42.98 | +4.70% | 0.55 | 1.53% |
| 2026-04-07 | 41.00 | 41.40 | 40.09 | 41.05 | +1.08% | 0.48 | 1.39% |
| 2026-04-03 | 41.33 | 41.91 | 40.15 | 40.61 | -2.24% | 0.53 | 1.53% |
| 2026-04-02 | 41.71 | 42.80 | 41.18 | 41.54 | -0.69% | 0.53 | 1.51% |
| 2026-04-01 | 42.00 | 42.63 | 41.64 | 41.83 | +1.95% | 0.49 | 1.38% |
| 2026-03-31 | 41.08 | 43.10 | 40.20 | 41.03 | +0.10% | 0.80 | 2.27% |
| 2026-03-30 | 41.41 | 41.64 | 39.01 | 40.99 | -1.21% | 1.00 | 2.95% |
| 2026-03-27 | 41.34 | 42.33 | 40.84 | 41.49 | +0.36% | 0.49 | 1.39% |
| 2026-03-26 | 42.35 | 42.73 | 41.19 | 41.34 | -2.94% | 0.48 | 1.35% |
| 2026-03-25 | 42.22 | 43.49 | 42.22 | 42.59 | +0.69% | 0.51 | 1.42% |
| 2026-03-24 | 43.97 | 43.97 | 41.08 | 42.30 | +0.86% | 0.56 | 1.59% |