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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 53.72 | 54.68 | 52.32 | 53.94 | +0.07% | 1.62 | 3.58% |
| 2026-02-12 | 50.22 | 54.68 | 49.76 | 53.90 | +8.06% | 2.50 | 5.55% |
| 2026-02-11 | 52.38 | 52.48 | 49.36 | 49.88 | -4.74% | 1.64 | 3.85% |
| 2026-02-10 | 55.51 | 55.51 | 52.36 | 52.36 | -5.20% | 1.66 | 3.69% |
| 2026-02-09 | 55.20 | 58.30 | 53.82 | 55.23 | +0.60% | 2.74 | 5.87% |
| 2026-02-06 | 56.39 | 56.50 | 54.50 | 54.90 | -4.00% | 2.18 | 4.70% |
| 2026-02-05 | 58.00 | 59.59 | 56.00 | 57.19 | -0.88% | 3.53 | 7.29% |
| 2026-02-04 | 48.19 | 57.70 | 48.19 | 57.70 | +20.01% | 4.15 | 9.03% |
| 2026-02-03 | 48.94 | 50.39 | 47.53 | 48.08 | +0.59% | 0.94 | 2.30% |
| 2026-02-02 | 47.47 | 48.94 | 46.52 | 47.80 | +0.10% | 1.23 | 3.03% |
| 2026-01-30 | 47.23 | 48.70 | 46.84 | 47.75 | -1.85% | 1.01 | 2.52% |
| 2026-01-29 | 51.69 | 51.69 | 48.55 | 48.65 | -5.90% | 1.51 | 3.59% |
| 2026-01-28 | 53.90 | 54.32 | 51.50 | 51.70 | -3.83% | 1.07 | 2.43% |
| 2026-01-27 | 53.10 | 54.33 | 52.39 | 53.76 | +1.24% | 0.76 | 1.68% |
| 2026-01-26 | 55.16 | 55.18 | 52.70 | 53.10 | -3.75% | 1.30 | 2.88% |
| 2026-01-23 | 56.88 | 57.28 | 53.52 | 55.17 | -2.82% | 1.60 | 3.47% |
| 2026-01-22 | 57.76 | 57.96 | 55.07 | 56.77 | -0.87% | 1.51 | 3.21% |
| 2026-01-21 | 53.05 | 57.50 | 52.58 | 57.27 | +7.77% | 1.75 | 3.75% |
| 2026-01-20 | 54.60 | 55.90 | 52.66 | 53.14 | -2.32% | 1.00 | 2.21% |
| 2026-01-19 | 55.14 | 55.77 | 53.85 | 54.40 | -1.36% | 1.15 | 2.51% |