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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 98.40 | 100.91 | 96.70 | 99.43 | +2.73% | 3.58 | 11.10% |
| 2026-01-15 | 98.05 | 98.15 | 95.78 | 96.79 | -1.62% | 2.62 | 8.32% |
| 2026-01-14 | 94.10 | 98.88 | 93.05 | 98.38 | +4.46% | 4.74 | 15.14% |
| 2026-01-13 | 96.00 | 97.61 | 93.30 | 94.18 | -1.49% | 3.32 | 10.68% |
| 2026-01-12 | 94.00 | 95.95 | 92.40 | 95.60 | +1.79% | 3.13 | 10.14% |
| 2026-01-09 | 93.50 | 93.92 | 92.29 | 93.92 | +0.13% | 1.91 | 6.28% |
| 2026-01-08 | 93.50 | 94.70 | 92.84 | 93.80 | +0.03% | 1.78 | 5.82% |
| 2026-01-07 | 92.00 | 95.06 | 92.00 | 93.77 | +1.23% | 2.37 | 7.76% |
| 2026-01-06 | 92.84 | 93.18 | 91.38 | 92.63 | -0.25% | 2.09 | 6.93% |
| 2026-01-05 | 88.75 | 93.88 | 88.75 | 92.86 | +4.63% | 2.78 | 9.31% |
| 2025-12-31 | 90.10 | 90.50 | 88.51 | 88.75 | -1.28% | 1.38 | 4.73% |
| 2025-12-30 | 92.32 | 92.32 | 89.57 | 89.90 | -2.97% | 1.89 | 6.37% |
| 2025-12-29 | 92.03 | 92.99 | 91.30 | 92.65 | +0.08% | 1.81 | 6.01% |
| 2025-12-26 | 93.86 | 94.01 | 92.11 | 92.58 | -1.52% | 2.32 | 7.64% |
| 2025-12-25 | 93.88 | 94.50 | 93.60 | 94.01 | -0.41% | 1.92 | 6.25% |
| 2025-12-24 | 95.30 | 95.98 | 93.44 | 94.40 | -1.77% | 3.23 | 10.50% |
| 2025-12-23 | 91.20 | 97.22 | 91.08 | 96.10 | +5.41% | 5.75 | 18.53% |
| 2025-12-22 | 88.94 | 92.16 | 88.94 | 91.17 | +3.04% | 1.65 | 5.57% |
| 2025-12-19 | 90.02 | 90.89 | 88.25 | 88.48 | -1.72% | 1.37 | 4.69% |
| 2025-12-18 | 91.50 | 92.60 | 89.60 | 90.03 | -2.11% | 1.73 | 5.84% |