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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 47.67 | 47.74 | 45.53 | 46.96 | -1.78% | 1.20 | 3.07% |
| 2025-11-18 | 46.09 | 48.49 | 46.09 | 47.81 | +3.46% | 2.13 | 5.34% |
| 2025-11-17 | 44.33 | 48.20 | 44.33 | 46.21 | +3.61% | 1.94 | 4.90% |
| 2025-11-14 | 44.60 | 46.58 | 44.24 | 44.60 | -0.20% | 1.09 | 2.85% |
| 2025-11-13 | 45.00 | 45.42 | 44.02 | 44.69 | -1.08% | 0.78 | 2.06% |
| 2025-11-12 | 45.17 | 45.38 | 43.31 | 45.18 | -0.48% | 0.99 | 2.66% |
| 2025-11-11 | 45.17 | 45.99 | 44.35 | 45.40 | +0.51% | 0.79 | 2.09% |
| 2025-11-10 | 45.30 | 45.59 | 44.52 | 45.17 | -0.29% | 0.74 | 1.96% |
| 2025-11-07 | 46.40 | 46.84 | 44.81 | 45.30 | -2.45% | 0.89 | 2.32% |
| 2025-11-06 | 45.68 | 46.98 | 44.90 | 46.44 | -0.15% | 1.81 | 4.67% |
| 2025-11-05 | 42.21 | 46.66 | 42.21 | 46.51 | +9.56% | 2.15 | 5.67% |
| 2025-11-04 | 43.76 | 43.76 | 41.94 | 42.45 | -2.99% | 0.84 | 2.33% |
| 2025-11-03 | 44.11 | 44.48 | 43.30 | 43.76 | -0.79% | 1.02 | 2.78% |
| 2025-10-31 | 45.89 | 46.38 | 43.97 | 44.11 | -2.50% | 1.63 | 4.30% |
| 2025-10-30 | 41.60 | 45.87 | 41.19 | 45.24 | +9.81% | 2.85 | 7.61% |
| 2025-10-29 | 41.49 | 41.75 | 40.18 | 41.20 | -0.39% | 1.25 | 3.65% |
| 2025-10-28 | 39.30 | 42.40 | 38.89 | 41.36 | +4.66% | 1.71 | 4.98% |
| 2025-10-27 | 38.89 | 39.80 | 38.88 | 39.52 | +1.93% | 0.61 | 1.85% |
| 2025-10-24 | 38.60 | 39.18 | 38.40 | 38.77 | +0.96% | 0.41 | 1.24% |
| 2025-10-23 | 38.77 | 39.18 | 37.50 | 38.40 | -1.26% | 0.47 | 1.46% |