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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 44.13 | 45.31 | 43.42 | 44.90 | +2.63% | 0.60 | 1.60% |
| 2025-12-16 | 44.30 | 44.96 | 42.92 | 43.75 | -1.24% | 0.45 | 1.24% |
| 2025-12-15 | 45.16 | 46.20 | 43.80 | 44.30 | -2.68% | 0.76 | 2.02% |
| 2025-12-12 | 44.73 | 46.83 | 44.50 | 45.52 | +1.97% | 1.23 | 3.20% |
| 2025-12-11 | 46.50 | 46.65 | 44.52 | 44.64 | -4.35% | 0.73 | 1.92% |
| 2025-12-10 | 47.00 | 47.98 | 46.30 | 46.67 | -0.70% | 0.92 | 2.32% |
| 2025-12-09 | 47.17 | 48.50 | 46.62 | 47.00 | -0.36% | 1.19 | 2.96% |
| 2025-12-08 | 46.79 | 47.55 | 46.13 | 47.17 | +0.62% | 0.85 | 2.15% |
| 2025-12-05 | 46.09 | 46.96 | 44.85 | 46.88 | +1.52% | 0.67 | 1.73% |
| 2025-12-04 | 45.70 | 46.77 | 45.70 | 46.18 | +0.92% | 0.80 | 2.06% |
| 2025-12-03 | 45.61 | 47.47 | 45.00 | 45.76 | +0.04% | 0.78 | 2.00% |
| 2025-12-02 | 45.80 | 45.92 | 44.44 | 45.74 | +0.33% | 0.68 | 1.79% |
| 2025-12-01 | 45.40 | 46.70 | 44.96 | 45.59 | +0.51% | 1.03 | 2.68% |
| 2025-11-28 | 45.39 | 45.74 | 44.90 | 45.36 | -0.31% | 0.56 | 1.47% |
| 2025-11-27 | 47.11 | 47.30 | 44.71 | 45.50 | -3.42% | 1.24 | 3.24% |
| 2025-11-26 | 46.05 | 47.74 | 45.54 | 47.11 | +2.04% | 1.20 | 3.05% |
| 2025-11-25 | 46.51 | 47.50 | 45.75 | 46.17 | +0.04% | 0.80 | 2.05% |
| 2025-11-24 | 46.83 | 47.25 | 45.02 | 46.15 | -1.45% | 0.76 | 1.96% |
| 2025-11-21 | 47.56 | 48.37 | 45.81 | 46.83 | -2.70% | 1.12 | 2.87% |
| 2025-11-20 | 47.48 | 49.50 | 46.99 | 48.13 | +2.49% | 1.34 | 3.29% |