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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 90.57 | 92.00 | 88.19 | 91.97 | +1.55% | 2.19 | 7.43% |
| 2025-12-16 | 89.91 | 91.73 | 89.91 | 90.57 | +0.13% | 1.26 | 4.27% |
| 2025-12-15 | 90.79 | 91.69 | 89.88 | 90.45 | -1.36% | 1.22 | 4.12% |
| 2025-12-12 | 90.35 | 92.50 | 89.72 | 91.70 | +1.49% | 1.71 | 5.73% |
| 2025-12-11 | 91.15 | 92.48 | 90.00 | 90.35 | -1.26% | 1.60 | 5.36% |
| 2025-12-10 | 90.15 | 91.74 | 89.10 | 91.50 | +0.88% | 1.32 | 4.49% |
| 2025-12-09 | 90.00 | 91.69 | 89.77 | 90.70 | +0.30% | 2.19 | 7.39% |
| 2025-12-08 | 85.33 | 92.10 | 84.58 | 90.43 | +5.93% | 2.68 | 9.18% |
| 2025-12-05 | 83.41 | 85.37 | 82.75 | 85.37 | +2.35% | 0.67 | 2.43% |
| 2025-12-04 | 83.50 | 85.38 | 83.24 | 83.41 | -0.70% | 0.60 | 2.18% |
| 2025-12-03 | 85.10 | 85.83 | 83.50 | 84.00 | -1.59% | 0.56 | 2.02% |
| 2025-12-02 | 86.20 | 86.89 | 85.12 | 85.36 | -1.73% | 0.70 | 2.50% |
| 2025-12-01 | 84.10 | 87.58 | 84.10 | 86.86 | +3.28% | 1.17 | 4.17% |
| 2025-11-28 | 83.43 | 84.29 | 82.78 | 84.10 | +0.32% | 0.60 | 2.21% |
| 2025-11-27 | 83.30 | 85.46 | 83.30 | 83.83 | +0.22% | 0.83 | 3.00% |
| 2025-11-26 | 83.84 | 84.99 | 83.26 | 83.65 | -0.42% | 0.80 | 2.89% |
| 2025-11-25 | 82.72 | 85.42 | 82.22 | 84.00 | +2.48% | 1.19 | 4.32% |
| 2025-11-24 | 81.68 | 82.50 | 80.90 | 81.97 | +1.40% | 0.69 | 2.57% |
| 2025-11-21 | 84.55 | 85.00 | 80.55 | 80.84 | -5.06% | 1.30 | 4.83% |
| 2025-11-20 | 85.04 | 86.19 | 84.60 | 85.15 | +1.42% | 1.02 | 3.65% |