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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 82.12 | 86.00 | 82.00 | 84.80 | +3.43% | 2.39 | 14.95% |
| 2025-06-23 | 80.82 | 83.16 | 80.82 | 81.99 | +0.10% | 1.31 | 8.49% |
| 2025-06-20 | 83.00 | 86.27 | 81.78 | 81.91 | -2.04% | 1.90 | 12.13% |
| 2025-06-19 | 84.98 | 86.86 | 82.70 | 83.62 | -0.99% | 2.67 | 16.71% |
| 2025-06-18 | 78.71 | 85.50 | 78.34 | 84.46 | +6.67% | 3.39 | 21.63% |
| 2025-06-17 | 80.30 | 80.40 | 78.66 | 79.18 | -1.15% | 0.75 | 5.04% |
| 2025-06-16 | 78.81 | 81.68 | 78.81 | 80.10 | +0.81% | 0.86 | 5.68% |
| 2025-06-13 | 80.12 | 82.16 | 79.33 | 79.46 | -1.60% | 1.28 | 8.47% |
| 2025-06-12 | 79.71 | 82.26 | 79.59 | 80.75 | +0.82% | 0.83 | 5.44% |
| 2025-06-11 | 78.99 | 80.86 | 78.99 | 80.09 | +1.23% | 0.63 | 4.14% |
| 2025-06-10 | 80.22 | 80.70 | 77.90 | 79.12 | -1.97% | 0.88 | 5.90% |
| 2025-06-09 | 80.00 | 80.82 | 79.94 | 80.71 | +1.03% | 0.61 | 4.01% |
| 2025-06-06 | 80.88 | 80.88 | 79.80 | 79.89 | -1.37% | 0.68 | 4.53% |
| 2025-06-05 | 78.36 | 81.53 | 77.43 | 81.00 | +3.62% | 1.23 | 8.18% |
| 2025-06-04 | 77.30 | 78.74 | 77.12 | 78.17 | +0.86% | 0.45 | 3.02% |
| 2025-06-03 | 77.00 | 78.26 | 76.90 | 77.50 | +0.13% | 0.38 | 2.58% |
| 2025-05-30 | 79.28 | 79.34 | 77.38 | 77.40 | -2.82% | 0.71 | 4.85% |
| 2025-05-29 | 78.72 | 79.88 | 78.68 | 79.65 | +1.61% | 0.71 | 4.78% |
| 2025-05-28 | 78.36 | 79.97 | 78.08 | 78.39 | -0.01% | 0.60 | 4.00% |
| 2025-05-27 | 79.45 | 79.46 | 77.81 | 78.40 | -1.45% | 0.64 | 4.29% |