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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 111.69 | 112.95 | 110.54 | 112.30 | -0.61% | 2.15 | 6.91% |
| 2026-04-20 | 111.00 | 114.60 | 109.82 | 112.99 | +2.09% | 3.17 | 10.05% |
| 2026-04-17 | 107.96 | 111.64 | 107.65 | 110.68 | +2.20% | 2.95 | 9.58% |
| 2026-04-16 | 108.58 | 109.55 | 107.00 | 108.30 | +0.05% | 2.31 | 7.64% |
| 2026-04-15 | 110.96 | 113.44 | 107.71 | 108.25 | -1.61% | 2.59 | 8.41% |
| 2026-04-14 | 108.54 | 110.75 | 107.21 | 110.02 | +2.03% | 2.95 | 9.68% |
| 2026-04-13 | 103.37 | 108.16 | 103.00 | 107.83 | +3.43% | 2.52 | 8.49% |
| 2026-04-10 | 106.20 | 106.66 | 104.00 | 104.25 | -2.46% | 2.56 | 8.74% |
| 2026-04-09 | 105.50 | 107.80 | 105.10 | 106.88 | +0.01% | 2.23 | 6.40% |
| 2026-04-08 | 103.60 | 106.88 | 102.28 | 106.87 | +6.94% | 2.40 | 7.01% |
| 2026-04-07 | 98.74 | 101.64 | 98.74 | 99.93 | +1.22% | 1.19 | 3.62% |
| 2026-04-03 | 99.98 | 101.35 | 98.49 | 98.73 | +0.33% | 1.14 | 3.50% |
| 2026-04-02 | 101.22 | 101.54 | 97.80 | 98.41 | -3.08% | 1.18 | 3.62% |
| 2026-04-01 | 100.18 | 103.81 | 100.00 | 101.54 | +4.62% | 2.04 | 6.14% |
| 2026-03-31 | 99.95 | 100.48 | 96.50 | 97.06 | -2.90% | 1.21 | 3.77% |
| 2026-03-30 | 98.40 | 100.55 | 97.05 | 99.96 | -0.44% | 1.13 | 3.51% |
| 2026-03-27 | 98.90 | 101.46 | 98.45 | 100.40 | +0.10% | 1.25 | 3.84% |
| 2026-03-26 | 102.21 | 103.89 | 99.60 | 100.30 | -2.37% | 1.26 | 3.81% |
| 2026-03-25 | 101.61 | 104.45 | 101.61 | 102.74 | +1.27% | 1.80 | 5.33% |
| 2026-03-24 | 99.14 | 101.55 | 97.77 | 101.45 | +5.12% | 1.95 | 6.01% |