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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 80.00 | 81.20 | 79.27 | 80.80 | +0.95% | 0.51 | 3.37% |
| 2025-10-21 | 78.84 | 80.14 | 78.53 | 80.04 | +1.52% | 0.52 | 3.48% |
| 2025-10-20 | 78.75 | 79.85 | 78.26 | 78.84 | +1.09% | 0.36 | 2.43% |
| 2025-10-17 | 81.29 | 81.77 | 77.90 | 77.99 | -4.06% | 0.76 | 5.10% |
| 2025-10-16 | 82.02 | 82.89 | 81.11 | 81.29 | -1.56% | 0.45 | 2.94% |
| 2025-10-15 | 81.94 | 82.65 | 81.05 | 82.58 | +0.78% | 0.46 | 2.98% |
| 2025-10-14 | 83.53 | 84.43 | 81.50 | 81.94 | -1.28% | 0.62 | 3.99% |
| 2025-10-13 | 80.99 | 83.17 | 80.50 | 83.00 | -3.18% | 0.82 | 5.26% |
| 2025-10-10 | 87.18 | 87.18 | 85.46 | 85.73 | -1.83% | 0.79 | 4.87% |
| 2025-10-09 | 86.88 | 88.21 | 86.69 | 87.33 | +0.94% | 0.86 | 5.18% |
| 2025-09-30 | 85.96 | 87.43 | 85.59 | 86.52 | +0.72% | 0.70 | 4.30% |
| 2025-09-29 | 85.51 | 86.26 | 84.80 | 85.90 | +0.16% | 0.73 | 4.51% |
| 2025-09-26 | 88.88 | 88.93 | 85.71 | 85.76 | -3.61% | 1.35 | 8.27% |
| 2025-09-25 | 88.60 | 89.94 | 87.72 | 88.97 | +0.42% | 1.14 | 6.82% |
| 2025-09-24 | 86.80 | 88.68 | 86.21 | 88.60 | +1.03% | 1.15 | 6.96% |
| 2025-09-23 | 89.29 | 91.50 | 85.70 | 87.70 | -1.63% | 1.51 | 9.16% |
| 2025-09-22 | 88.39 | 89.44 | 88.01 | 89.15 | 0.00% | 0.78 | 4.67% |
| 2025-09-19 | 89.73 | 90.63 | 88.15 | 89.15 | -0.64% | 1.20 | 7.13% |
| 2025-09-18 | 90.30 | 92.41 | 89.03 | 89.72 | -1.15% | 1.89 | 11.05% |
| 2025-09-17 | 91.24 | 92.29 | 90.40 | 90.76 | -0.79% | 1.16 | 6.73% |