强瑞技术 sz.301128
137.49
+3.88%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 132.33 | 139.79 | 129.33 | 137.49 | +3.88% | 11.27 | 5.76% |
| 2026-05-21 | 137.02 | 142.68 | 131.00 | 132.35 | -3.41% | 11.77 | 5.89% |
| 2026-05-20 | 136.73 | 141.00 | 132.60 | 137.02 | -0.39% | 10.63 | 5.36% |
| 2026-05-19 | 134.19 | 139.68 | 128.69 | 137.55 | +1.54% | 11.91 | 6.12% |
| 2026-05-18 | 204.95 | 205.00 | 183.01 | 190.45 | -8.36% | 18.78 | 9.46% |
| 2026-05-15 | 206.01 | 215.49 | 204.10 | 207.82 | +4.20% | 16.24 | 7.48% |
| 2026-05-14 | 200.80 | 206.50 | 196.98 | 199.45 | -0.71% | 10.96 | 5.24% |
| 2026-05-13 | 183.57 | 201.88 | 180.50 | 200.87 | +8.23% | 16.67 | 8.28% |
| 2026-05-12 | 188.80 | 190.68 | 183.33 | 185.60 | -1.80% | 7.95 | 4.14% |
| 2026-05-11 | 194.31 | 195.00 | 182.61 | 189.00 | -1.43% | 12.25 | 7.18% |
| 2026-05-08 | 199.12 | 199.87 | 191.50 | 191.75 | -6.03% | 13.80 | 7.80% |
| 2026-05-07 | 190.50 | 206.96 | 178.66 | 204.05 | +7.39% | 18.33 | 10.32% |
| 2026-05-06 | 182.01 | 195.00 | 182.00 | 190.01 | +6.56% | 15.77 | 9.08% |
| 2026-04-30 | 184.88 | 187.50 | 175.00 | 178.31 | -3.09% | 12.11 | 7.43% |
| 2026-04-29 | 177.08 | 189.86 | 177.08 | 184.00 | +1.96% | 12.17 | 7.18% |
| 2026-04-28 | 181.41 | 190.45 | 178.31 | 180.46 | -0.51% | 12.21 | 7.33% |
| 2026-04-27 | 188.00 | 191.65 | 174.52 | 181.39 | -4.05% | 14.65 | 8.83% |
| 2026-04-24 | 180.11 | 192.84 | 177.00 | 189.05 | +4.16% | 16.30 | 9.53% |
| 2026-04-23 | 187.00 | 187.00 | 179.00 | 181.50 | -3.20% | 11.79 | 7.11% |
| 2026-04-22 | 175.39 | 192.00 | 169.10 | 187.50 | +5.70% | 17.54 | 10.54% |