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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 56.32 | 57.39 | 55.00 | 55.15 | -0.13% | 1.14 | 2.43% |
| 2026-01-15 | 54.30 | 57.01 | 53.29 | 55.22 | +0.40% | 1.45 | 3.10% |
| 2026-01-14 | 56.50 | 57.92 | 54.21 | 55.00 | -2.26% | 2.14 | 4.55% |
| 2026-01-13 | 56.81 | 61.98 | 55.50 | 56.27 | -0.78% | 3.64 | 7.45% |
| 2026-01-12 | 58.20 | 58.20 | 55.77 | 56.71 | -3.04% | 1.92 | 4.00% |
| 2026-01-09 | 57.78 | 59.12 | 55.26 | 58.49 | +2.33% | 1.62 | 3.36% |
| 2026-01-08 | 56.40 | 58.41 | 55.60 | 57.16 | +2.07% | 1.41 | 2.94% |
| 2026-01-07 | 53.42 | 57.00 | 52.76 | 56.00 | +3.70% | 1.84 | 3.95% |
| 2026-01-06 | 51.62 | 54.43 | 51.16 | 54.00 | +5.12% | 1.63 | 3.63% |
| 2026-01-05 | 53.00 | 53.00 | 50.69 | 51.37 | -2.51% | 1.32 | 3.04% |
| 2025-12-31 | 50.00 | 54.00 | 49.30 | 52.69 | +6.40% | 2.05 | 4.66% |
| 2025-12-30 | 51.42 | 51.66 | 49.20 | 49.52 | -3.70% | 1.12 | 2.66% |
| 2025-12-29 | 49.62 | 51.70 | 49.12 | 51.42 | +3.44% | 1.30 | 3.04% |
| 2025-12-26 | 50.80 | 51.16 | 49.28 | 49.71 | -1.95% | 0.84 | 1.99% |
| 2025-12-25 | 50.94 | 51.25 | 49.59 | 50.70 | -0.59% | 0.76 | 1.78% |
| 2025-12-24 | 51.15 | 51.49 | 50.51 | 51.00 | -0.06% | 0.91 | 2.13% |
| 2025-12-23 | 52.48 | 53.03 | 50.80 | 51.03 | -2.17% | 1.19 | 2.75% |
| 2025-12-22 | 51.67 | 52.70 | 50.01 | 52.16 | +0.87% | 2.09 | 4.81% |
| 2025-12-19 | 46.00 | 53.39 | 46.00 | 51.71 | +12.17% | 3.29 | 7.57% |
| 2025-12-18 | 44.56 | 46.96 | 44.56 | 46.10 | +2.67% | 0.81 | 2.07% |