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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 78.60 | 79.89 | 78.46 | 79.55 | +1.04% | 0.50 | 3.36% |
| 2025-05-23 | 79.66 | 80.74 | 78.71 | 78.74 | -1.07% | 0.80 | 5.33% |
| 2025-05-22 | 80.24 | 81.01 | 79.39 | 79.59 | -0.81% | 0.54 | 3.56% |
| 2025-05-21 | 81.88 | 82.22 | 80.19 | 80.24 | -2.04% | 0.94 | 6.14% |
| 2025-05-20 | 81.40 | 83.14 | 80.59 | 81.91 | +0.30% | 1.21 | 7.80% |
| 2025-05-19 | 82.58 | 83.97 | 81.19 | 81.66 | -0.89% | 1.44 | 9.25% |
| 2025-05-16 | 78.59 | 84.57 | 78.32 | 82.40 | +4.70% | 2.50 | 16.06% |
| 2025-05-15 | 80.19 | 80.19 | 78.56 | 78.70 | -1.62% | 0.61 | 4.10% |
| 2025-05-14 | 80.05 | 81.78 | 79.62 | 79.99 | +0.09% | 0.83 | 5.47% |
| 2025-05-13 | 81.58 | 81.92 | 79.67 | 79.92 | -0.93% | 0.75 | 4.95% |
| 2025-05-12 | 79.31 | 81.39 | 79.19 | 80.67 | +2.37% | 0.80 | 5.22% |
| 2025-05-09 | 80.99 | 81.09 | 78.43 | 78.80 | -2.70% | 0.77 | 5.12% |
| 2025-05-08 | 79.01 | 81.16 | 78.82 | 80.99 | +1.75% | 0.86 | 5.65% |
| 2025-05-07 | 79.86 | 81.56 | 78.36 | 79.59 | +0.38% | 1.19 | 7.85% |
| 2025-05-06 | 77.27 | 79.30 | 77.14 | 79.30 | +3.49% | 0.99 | 6.69% |