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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 102.25 | 103.18 | 96.03 | 96.51 | -7.85% | 2.49 | 7.67% |
| 2026-03-20 | 108.85 | 111.30 | 104.71 | 104.73 | -2.24% | 2.53 | 7.15% |
| 2026-03-19 | 108.95 | 110.80 | 106.44 | 107.13 | -2.94% | 1.89 | 5.35% |
| 2026-03-18 | 108.91 | 110.98 | 107.75 | 110.38 | +2.39% | 2.07 | 5.79% |
| 2026-03-17 | 114.30 | 114.30 | 107.00 | 107.80 | -6.15% | 3.03 | 8.44% |
| 2026-03-16 | 111.65 | 114.87 | 107.45 | 114.87 | +2.41% | 2.83 | 7.78% |
| 2026-03-13 | 111.01 | 114.58 | 109.48 | 112.17 | +0.47% | 2.50 | 6.82% |
| 2026-03-12 | 113.88 | 115.35 | 109.81 | 111.65 | -2.32% | 2.74 | 7.49% |
| 2026-03-11 | 117.11 | 118.45 | 113.66 | 114.30 | -1.61% | 3.24 | 8.57% |
| 2026-03-10 | 111.02 | 120.73 | 111.02 | 116.17 | +6.59% | 4.86 | 12.75% |
| 2026-03-09 | 108.50 | 109.49 | 104.16 | 108.99 | -2.61% | 3.08 | 8.85% |
| 2026-03-06 | 111.00 | 114.14 | 110.14 | 111.91 | +0.37% | 2.23 | 6.09% |
| 2026-03-05 | 114.08 | 115.28 | 110.78 | 111.50 | -0.40% | 3.42 | 9.25% |
| 2026-03-04 | 106.09 | 114.60 | 106.08 | 111.95 | +3.08% | 4.13 | 11.29% |
| 2026-03-03 | 117.00 | 117.85 | 108.48 | 108.61 | -6.06% | 5.55 | 15.08% |
| 2026-03-02 | 119.15 | 125.88 | 115.55 | 115.62 | -5.47% | 5.13 | 12.96% |
| 2026-02-27 | 122.00 | 123.01 | 119.30 | 122.31 | -2.93% | 4.90 | 12.43% |
| 2026-02-26 | 115.29 | 130.51 | 114.11 | 126.00 | +8.20% | 7.81 | 19.42% |
| 2026-02-25 | 110.66 | 116.84 | 109.00 | 116.45 | +3.74% | 5.06 | 13.83% |
| 2026-02-24 | 113.00 | 115.50 | 109.67 | 112.25 | +2.05% | 4.95 | 13.49% |