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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 90.08 | 92.18 | 89.70 | 91.48 | +1.48% | 1.14 | 6.67% |
| 2025-09-15 | 91.15 | 91.88 | 89.55 | 90.15 | -1.35% | 0.84 | 4.94% |
| 2025-09-12 | 92.80 | 93.08 | 91.25 | 91.38 | -1.83% | 1.52 | 8.75% |
| 2025-09-11 | 88.32 | 93.20 | 88.10 | 93.08 | +5.06% | 2.35 | 13.57% |
| 2025-09-10 | 88.25 | 89.76 | 87.88 | 88.60 | +0.67% | 0.84 | 5.02% |
| 2025-09-09 | 90.00 | 90.00 | 87.36 | 88.01 | -2.74% | 1.06 | 6.32% |
| 2025-09-08 | 90.09 | 90.69 | 89.30 | 90.49 | +0.18% | 1.00 | 5.89% |
| 2025-09-05 | 88.40 | 90.45 | 88.00 | 90.33 | +2.37% | 1.19 | 7.09% |
| 2025-09-04 | 90.58 | 92.30 | 87.01 | 88.24 | -2.58% | 1.37 | 8.07% |
| 2025-09-03 | 92.20 | 92.87 | 90.56 | 90.58 | -1.96% | 1.28 | 7.45% |
| 2025-09-02 | 98.00 | 98.25 | 91.75 | 92.39 | -6.01% | 2.77 | 15.64% |
| 2025-09-01 | 98.01 | 99.80 | 96.33 | 98.30 | +0.01% | 2.44 | 13.26% |
| 2025-08-29 | 100.98 | 101.88 | 97.58 | 98.29 | -2.62% | 3.02 | 16.22% |
| 2025-08-28 | 94.42 | 103.93 | 93.59 | 100.93 | +6.92% | 5.41 | 29.24% |
| 2025-08-27 | 96.59 | 97.88 | 94.39 | 94.40 | -2.24% | 3.56 | 19.64% |
| 2025-08-26 | 95.36 | 97.49 | 95.10 | 96.56 | +0.45% | 2.18 | 12.00% |
| 2025-08-25 | 95.53 | 97.30 | 95.00 | 96.13 | +0.64% | 2.65 | 14.65% |
| 2025-08-22 | 95.40 | 97.21 | 95.09 | 95.52 | +0.13% | 2.49 | 13.74% |
| 2025-08-21 | 97.76 | 98.40 | 94.85 | 95.40 | -3.07% | 2.76 | 15.19% |
| 2025-08-20 | 96.00 | 101.09 | 94.25 | 98.42 | +1.88% | 4.20 | 22.58% |