强达电路 sz.301628
135.18
+20.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 114.61 | 135.18 | 114.61 | 135.18 | +20.00% | 11.53 | 31.96% |
| 2026-05-21 | 118.50 | 121.84 | 112.60 | 112.65 | -4.50% | 4.85 | 14.75% |
| 2026-05-20 | 113.45 | 118.99 | 112.72 | 117.96 | +3.97% | 4.37 | 13.52% |
| 2026-05-19 | 112.40 | 114.66 | 109.18 | 113.96 | +0.69% | 2.45 | 7.82% |
| 2026-05-18 | 109.86 | 114.65 | 109.50 | 113.18 | +1.78% | 2.51 | 7.99% |
| 2026-05-15 | 112.25 | 115.38 | 109.77 | 111.20 | -0.94% | 2.87 | 9.18% |
| 2026-05-14 | 116.91 | 116.91 | 112.08 | 112.25 | -3.14% | 3.10 | 9.78% |
| 2026-05-13 | 112.18 | 116.65 | 111.06 | 115.89 | +2.41% | 3.56 | 11.07% |
| 2026-05-12 | 114.70 | 115.98 | 112.96 | 113.16 | -1.81% | 2.92 | 9.17% |
| 2026-05-11 | 114.00 | 116.16 | 112.33 | 115.25 | +1.15% | 3.44 | 10.78% |
| 2026-05-08 | 110.35 | 114.50 | 109.30 | 113.94 | +2.70% | 3.06 | 9.71% |
| 2026-05-07 | 107.61 | 111.18 | 106.80 | 110.94 | +3.10% | 2.63 | 8.58% |
| 2026-05-06 | 106.80 | 111.08 | 106.80 | 107.60 | +2.55% | 2.38 | 7.86% |
| 2026-04-30 | 107.20 | 107.88 | 104.60 | 104.92 | -1.19% | 1.60 | 5.42% |
| 2026-04-29 | 106.28 | 108.80 | 104.88 | 106.18 | -0.97% | 1.75 | 5.85% |
| 2026-04-28 | 107.78 | 109.44 | 105.03 | 107.22 | -0.52% | 1.98 | 6.63% |
| 2026-04-27 | 106.54 | 110.36 | 105.98 | 107.78 | +1.22% | 1.91 | 6.30% |
| 2026-04-24 | 108.68 | 110.39 | 105.71 | 106.48 | -3.79% | 2.40 | 8.03% |
| 2026-04-23 | 114.85 | 114.99 | 109.00 | 110.67 | -3.51% | 2.72 | 8.78% |
| 2026-04-22 | 111.74 | 116.00 | 110.80 | 114.69 | +2.13% | 2.82 | 8.93% |