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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 91.30 | 91.30 | 83.93 | 83.96 | -8.04% | 2.33 | 8.24% |
| 2025-11-18 | 90.38 | 92.03 | 89.70 | 91.30 | +0.88% | 1.32 | 4.46% |
| 2025-11-17 | 90.03 | 91.58 | 89.00 | 90.50 | +0.46% | 0.94 | 3.19% |
| 2025-11-14 | 91.00 | 92.52 | 90.09 | 90.09 | -2.18% | 1.22 | 4.11% |
| 2025-11-13 | 93.83 | 93.96 | 91.48 | 92.10 | -2.12% | 2.09 | 6.92% |
| 2025-11-12 | 90.15 | 95.49 | 88.89 | 94.09 | +4.38% | 2.88 | 9.57% |
| 2025-11-11 | 91.49 | 92.50 | 89.30 | 90.14 | -1.11% | 1.53 | 5.20% |
| 2025-11-10 | 92.49 | 92.85 | 90.16 | 91.15 | -2.33% | 1.94 | 6.54% |
| 2025-11-07 | 95.09 | 95.09 | 92.01 | 93.32 | -2.84% | 2.82 | 9.26% |
| 2025-11-06 | 91.67 | 96.51 | 91.67 | 96.05 | +4.78% | 4.46 | 14.43% |
| 2025-11-05 | 90.00 | 93.00 | 89.05 | 91.67 | -1.23% | 1.94 | 6.50% |
| 2025-11-04 | 91.11 | 94.88 | 90.31 | 92.81 | +2.21% | 3.19 | 10.53% |
| 2025-11-03 | 90.19 | 91.92 | 89.01 | 90.80 | +1.44% | 1.73 | 6.29% |
| 2025-10-31 | 89.50 | 90.19 | 87.50 | 89.51 | -0.47% | 1.61 | 5.98% |
| 2025-10-30 | 89.55 | 92.68 | 88.00 | 89.93 | -0.96% | 2.24 | 13.19% |
| 2025-10-29 | 90.60 | 91.68 | 90.10 | 90.80 | -0.77% | 1.39 | 8.16% |
| 2025-10-28 | 91.00 | 92.35 | 88.94 | 91.50 | -0.36% | 2.91 | 17.06% |
| 2025-10-27 | 86.86 | 93.63 | 86.00 | 91.83 | +4.89% | 3.58 | 20.99% |
| 2025-10-24 | 81.80 | 90.29 | 81.80 | 87.55 | +7.75% | 2.74 | 16.75% |
| 2025-10-23 | 81.01 | 81.38 | 79.81 | 81.25 | +0.56% | 0.44 | 2.87% |