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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 40.08 | 40.09 | 38.75 | 38.89 | -1.64% | 0.66 | 1.99% |
| 2025-10-21 | 38.15 | 40.30 | 38.15 | 39.54 | +2.70% | 0.97 | 2.93% |
| 2025-10-20 | 37.10 | 38.56 | 37.05 | 38.50 | +5.19% | 0.71 | 2.23% |
| 2025-10-17 | 38.39 | 38.84 | 36.56 | 36.60 | -4.76% | 0.81 | 2.55% |
| 2025-10-16 | 38.28 | 39.77 | 38.05 | 38.43 | +0.08% | 0.70 | 2.14% |
| 2025-10-15 | 37.01 | 38.42 | 36.51 | 38.40 | +3.76% | 0.59 | 1.86% |
| 2025-10-14 | 37.96 | 38.82 | 36.75 | 37.01 | -2.50% | 0.53 | 1.67% |
| 2025-10-13 | 37.43 | 38.41 | 36.06 | 37.96 | -1.48% | 0.54 | 1.70% |
| 2025-10-10 | 37.68 | 39.35 | 37.62 | 38.53 | +1.69% | 0.87 | 2.67% |
| 2025-10-09 | 38.51 | 38.82 | 37.85 | 37.89 | -1.58% | 0.72 | 2.24% |
| 2025-09-30 | 39.82 | 39.82 | 38.50 | 38.50 | -3.02% | 0.73 | 2.22% |
| 2025-09-29 | 39.37 | 39.75 | 38.18 | 39.70 | +0.08% | 0.98 | 2.97% |
| 2025-09-26 | 37.91 | 40.38 | 37.60 | 39.67 | +4.26% | 1.45 | 4.35% |
| 2025-09-25 | 38.83 | 39.23 | 37.90 | 38.05 | -1.93% | 0.72 | 2.21% |
| 2025-09-24 | 38.78 | 38.90 | 38.13 | 38.80 | +0.05% | 0.54 | 1.66% |
| 2025-09-23 | 38.93 | 39.18 | 38.00 | 38.78 | -0.72% | 0.77 | 2.39% |
| 2025-09-22 | 38.18 | 39.99 | 38.17 | 39.06 | +2.12% | 1.12 | 3.40% |
| 2025-09-19 | 40.83 | 40.83 | 37.96 | 38.25 | -6.32% | 1.68 | 5.16% |
| 2025-09-18 | 41.46 | 42.39 | 40.32 | 40.83 | -2.39% | 2.21 | 6.35% |
| 2025-09-17 | 38.85 | 43.00 | 38.73 | 41.83 | +8.09% | 2.92 | 8.41% |