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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 106.96 | 113.51 | 106.10 | 110.00 | +2.61% | 4.79 | 13.24% |
| 2026-02-12 | 105.63 | 110.80 | 105.28 | 107.20 | +0.97% | 3.51 | 9.97% |
| 2026-02-11 | 105.91 | 108.28 | 105.21 | 106.17 | +0.04% | 3.11 | 8.95% |
| 2026-02-10 | 99.60 | 108.54 | 99.51 | 106.13 | +6.06% | 5.57 | 16.16% |
| 2026-02-09 | 100.40 | 100.96 | 98.33 | 100.07 | +1.53% | 2.46 | 7.54% |
| 2026-02-06 | 94.38 | 100.98 | 93.50 | 98.56 | +3.56% | 3.47 | 10.83% |
| 2026-02-05 | 96.00 | 97.73 | 94.38 | 95.17 | -1.14% | 1.44 | 4.62% |
| 2026-02-04 | 97.16 | 99.66 | 95.61 | 96.27 | -1.75% | 1.63 | 5.19% |
| 2026-02-03 | 94.85 | 98.00 | 94.19 | 97.98 | +4.23% | 2.13 | 6.75% |
| 2026-02-02 | 94.03 | 97.56 | 94.00 | 94.00 | -1.01% | 1.48 | 4.73% |
| 2026-01-30 | 94.85 | 95.66 | 91.88 | 94.96 | +0.09% | 1.76 | 5.73% |
| 2026-01-29 | 98.20 | 98.73 | 94.83 | 94.87 | -4.30% | 2.37 | 7.55% |
| 2026-01-28 | 99.20 | 101.28 | 98.86 | 99.13 | -0.88% | 2.16 | 6.64% |
| 2026-01-27 | 96.80 | 100.68 | 94.30 | 100.01 | +3.32% | 3.13 | 9.74% |
| 2026-01-26 | 98.18 | 98.80 | 95.95 | 96.80 | -1.73% | 1.91 | 6.00% |
| 2026-01-23 | 100.21 | 101.00 | 98.16 | 98.50 | -2.57% | 3.07 | 9.56% |
| 2026-01-22 | 98.00 | 102.88 | 98.00 | 101.10 | +4.53% | 4.46 | 13.55% |
| 2026-01-21 | 93.50 | 96.99 | 93.00 | 96.72 | +3.21% | 2.09 | 6.70% |
| 2026-01-20 | 98.11 | 98.58 | 93.39 | 93.71 | -5.16% | 2.71 | 8.69% |
| 2026-01-19 | 99.71 | 99.79 | 98.21 | 98.81 | -0.62% | 2.04 | 6.33% |