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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 36.96 | 39.00 | 36.80 | 38.70 | +4.79% | 1.38 | 4.28% |
| 2025-09-15 | 37.28 | 38.00 | 36.73 | 36.93 | -0.99% | 0.64 | 2.05% |
| 2025-09-12 | 37.59 | 38.01 | 37.12 | 37.30 | -1.24% | 0.67 | 2.12% |
| 2025-09-11 | 35.61 | 38.00 | 35.03 | 37.77 | +5.95% | 1.21 | 3.89% |
| 2025-09-10 | 36.43 | 36.58 | 35.60 | 35.65 | -1.79% | 0.46 | 1.52% |
| 2025-09-09 | 36.81 | 36.99 | 36.08 | 36.30 | -1.36% | 0.57 | 1.87% |
| 2025-09-08 | 36.17 | 36.97 | 36.09 | 36.80 | +1.97% | 0.58 | 1.89% |
| 2025-09-05 | 35.00 | 36.13 | 34.73 | 36.09 | +3.44% | 0.72 | 2.39% |
| 2025-09-04 | 35.70 | 36.05 | 34.34 | 34.89 | -2.27% | 0.68 | 2.28% |
| 2025-09-03 | 37.28 | 37.36 | 35.38 | 35.70 | -3.72% | 0.70 | 2.31% |
| 2025-09-02 | 37.26 | 37.60 | 35.53 | 37.08 | -0.59% | 1.02 | 3.31% |
| 2025-09-01 | 38.07 | 38.28 | 37.19 | 37.30 | -1.87% | 0.85 | 2.69% |
| 2025-08-29 | 38.16 | 38.60 | 37.80 | 38.01 | -0.65% | 0.70 | 2.19% |
| 2025-08-28 | 38.81 | 39.40 | 37.13 | 38.26 | -1.62% | 1.13 | 3.52% |
| 2025-08-27 | 40.56 | 41.10 | 38.81 | 38.89 | -4.82% | 1.34 | 3.95% |
| 2025-08-26 | 40.50 | 41.67 | 39.90 | 40.86 | +0.32% | 1.33 | 3.87% |
| 2025-08-25 | 40.04 | 41.20 | 39.71 | 40.73 | +1.80% | 1.32 | 3.88% |
| 2025-08-22 | 39.96 | 40.33 | 39.50 | 40.01 | +0.45% | 0.82 | 2.45% |
| 2025-08-21 | 40.57 | 40.99 | 39.78 | 39.83 | -1.70% | 0.95 | 2.81% |
| 2025-08-20 | 40.50 | 40.69 | 40.09 | 40.52 | -0.61% | 0.75 | 2.19% |