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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 43.44 | 44.81 | 41.47 | 41.94 | -5.16% | 0.68 | 1.89% |
| 2026-03-20 | 45.74 | 45.79 | 44.09 | 44.22 | -2.53% | 0.37 | 0.97% |
| 2026-03-19 | 45.43 | 46.42 | 44.92 | 45.37 | -2.26% | 0.39 | 1.02% |
| 2026-03-18 | 45.42 | 47.47 | 45.10 | 46.42 | +2.38% | 0.57 | 1.47% |
| 2026-03-17 | 46.68 | 47.00 | 45.30 | 45.34 | -2.33% | 0.44 | 1.12% |
| 2026-03-16 | 47.05 | 47.14 | 45.69 | 46.42 | -1.53% | 0.52 | 1.34% |
| 2026-03-13 | 47.75 | 48.60 | 46.84 | 47.14 | -1.28% | 0.61 | 1.53% |
| 2026-03-12 | 48.21 | 48.59 | 46.85 | 47.75 | -1.18% | 0.60 | 1.49% |
| 2026-03-11 | 48.31 | 49.01 | 47.65 | 48.32 | +0.31% | 0.72 | 1.78% |
| 2026-03-10 | 46.72 | 48.34 | 46.58 | 48.17 | +4.13% | 0.58 | 1.44% |
| 2026-03-09 | 47.39 | 47.49 | 45.05 | 46.26 | -4.28% | 0.75 | 1.95% |
| 2026-03-06 | 48.00 | 48.57 | 47.56 | 48.33 | +0.83% | 0.40 | 0.99% |
| 2026-03-05 | 48.50 | 49.69 | 47.59 | 47.93 | +1.01% | 0.65 | 1.60% |
| 2026-03-04 | 48.51 | 48.74 | 47.03 | 47.45 | -2.04% | 0.84 | 2.09% |
| 2026-03-03 | 51.88 | 52.57 | 48.31 | 48.44 | -6.27% | 0.91 | 2.16% |
| 2026-03-02 | 52.67 | 53.38 | 51.15 | 51.68 | -3.26% | 0.94 | 2.15% |
| 2026-02-27 | 52.25 | 53.58 | 51.55 | 53.42 | +1.35% | 0.83 | 1.85% |
| 2026-02-26 | 52.63 | 53.38 | 51.50 | 52.71 | +0.92% | 1.13 | 2.56% |
| 2026-02-25 | 53.39 | 53.90 | 52.00 | 52.23 | -2.61% | 0.92 | 2.06% |
| 2026-02-24 | 55.00 | 55.16 | 52.61 | 53.63 | -0.57% | 0.97 | 2.16% |