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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 90.60 | 92.49 | 89.13 | 89.22 | -2.13% | 2.19 | 12.83% |
| 2025-07-21 | 89.12 | 91.40 | 87.71 | 91.16 | +1.76% | 2.16 | 12.85% |
| 2025-07-18 | 88.75 | 91.98 | 88.18 | 89.58 | +0.67% | 2.42 | 14.28% |
| 2025-07-17 | 86.82 | 89.88 | 86.50 | 88.98 | +2.25% | 1.90 | 11.33% |
| 2025-07-16 | 88.89 | 89.70 | 86.88 | 87.02 | -2.93% | 1.78 | 10.77% |
| 2025-07-15 | 87.32 | 91.50 | 87.28 | 89.65 | +1.90% | 2.03 | 11.96% |
| 2025-07-14 | 87.30 | 88.00 | 86.86 | 87.98 | +0.77% | 0.81 | 4.88% |
| 2025-07-11 | 88.05 | 89.00 | 86.70 | 87.31 | -1.05% | 1.20 | 7.28% |
| 2025-07-10 | 89.30 | 92.29 | 87.50 | 88.24 | -1.94% | 1.81 | 10.77% |
| 2025-07-09 | 90.17 | 92.80 | 89.76 | 89.99 | -1.11% | 1.98 | 11.56% |
| 2025-07-08 | 89.01 | 92.60 | 88.29 | 91.00 | +2.63% | 2.41 | 14.02% |
| 2025-07-07 | 89.79 | 90.66 | 88.11 | 88.67 | -1.49% | 1.50 | 8.95% |
| 2025-07-04 | 90.64 | 92.50 | 89.10 | 90.01 | -0.70% | 2.84 | 16.63% |
| 2025-07-03 | 85.08 | 94.00 | 84.88 | 90.64 | +7.20% | 3.50 | 20.81% |
| 2025-07-02 | 87.01 | 87.06 | 84.20 | 84.55 | -4.08% | 1.73 | 10.78% |
| 2025-07-01 | 88.50 | 90.00 | 86.10 | 88.15 | -0.49% | 1.88 | 11.38% |
| 2025-06-30 | 88.60 | 89.69 | 88.30 | 88.58 | -1.05% | 1.90 | 11.35% |
| 2025-06-27 | 87.51 | 90.59 | 86.08 | 89.52 | +1.28% | 3.02 | 18.20% |
| 2025-06-26 | 84.66 | 89.88 | 84.34 | 88.39 | +4.42% | 3.57 | 21.61% |
| 2025-06-25 | 84.51 | 84.99 | 83.61 | 84.65 | -0.18% | 1.67 | 10.50% |