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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 95.00 | 96.80 | 94.10 | 96.60 | +0.85% | 2.92 | 16.19% |
| 2025-08-18 | 94.44 | 96.48 | 92.80 | 95.79 | +2.18% | 3.66 | 20.48% |
| 2025-08-15 | 89.62 | 94.65 | 89.28 | 93.75 | +4.60% | 3.77 | 21.46% |
| 2025-08-14 | 91.77 | 92.38 | 89.61 | 89.63 | -2.73% | 1.76 | 10.28% |
| 2025-08-13 | 90.94 | 92.50 | 90.18 | 92.15 | +1.32% | 2.23 | 12.89% |
| 2025-08-12 | 89.46 | 91.95 | 88.66 | 90.95 | +1.67% | 1.86 | 10.92% |
| 2025-08-11 | 87.50 | 90.07 | 87.40 | 89.46 | +2.01% | 1.31 | 7.77% |
| 2025-08-08 | 88.90 | 89.90 | 87.61 | 87.70 | -2.08% | 1.32 | 7.94% |
| 2025-08-07 | 91.05 | 92.45 | 89.02 | 89.56 | -2.19% | 1.90 | 11.17% |
| 2025-08-06 | 90.50 | 93.00 | 89.92 | 91.57 | +0.59% | 1.79 | 10.38% |
| 2025-08-05 | 91.35 | 91.98 | 89.62 | 91.03 | +0.03% | 1.45 | 8.49% |
| 2025-08-04 | 90.01 | 91.45 | 89.10 | 91.00 | +0.54% | 1.28 | 7.50% |
| 2025-08-01 | 91.62 | 92.95 | 89.73 | 90.51 | -2.11% | 1.77 | 10.35% |
| 2025-07-31 | 90.62 | 94.51 | 90.56 | 92.46 | +2.05% | 3.29 | 18.74% |
| 2025-07-30 | 91.99 | 92.19 | 89.67 | 90.60 | -1.35% | 1.55 | 9.09% |
| 2025-07-29 | 91.25 | 92.59 | 90.50 | 91.84 | +0.21% | 1.93 | 11.24% |
| 2025-07-28 | 87.90 | 92.78 | 87.40 | 91.65 | +4.86% | 3.45 | 20.23% |
| 2025-07-25 | 87.74 | 88.20 | 87.00 | 87.40 | -0.39% | 0.89 | 5.40% |
| 2025-07-24 | 87.38 | 88.95 | 87.30 | 87.74 | +0.42% | 1.10 | 6.65% |
| 2025-07-23 | 88.18 | 88.76 | 87.16 | 87.37 | -2.07% | 1.40 | 8.44% |