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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 90.68 | 105.00 | 87.05 | 97.98 | +9.73% | 17.10 | 17.53% |
| 2025-08-18 | 84.67 | 89.29 | 80.25 | 89.29 | +20.00% | 10.41 | 11.84% |
| 2025-08-15 | 66.02 | 77.66 | 66.02 | 74.41 | +12.74% | 9.18 | 12.52% |
| 2025-08-14 | 69.40 | 69.66 | 65.33 | 66.00 | -4.35% | 4.77 | 6.87% |
| 2025-08-13 | 65.93 | 69.85 | 64.33 | 69.00 | +3.62% | 7.11 | 10.15% |
| 2025-08-12 | 66.06 | 67.18 | 62.54 | 66.59 | -0.46% | 6.64 | 9.89% |
| 2025-08-11 | 68.00 | 70.30 | 65.50 | 66.90 | -2.41% | 8.61 | 12.46% |
| 2025-08-08 | 62.98 | 71.88 | 62.98 | 68.55 | +8.60% | 10.84 | 15.25% |
| 2025-08-07 | 65.14 | 69.36 | 62.86 | 63.12 | +1.27% | 7.88 | 11.67% |
| 2025-08-06 | 58.20 | 66.49 | 57.80 | 62.33 | +6.99% | 6.37 | 9.89% |
| 2025-08-05 | 58.87 | 59.30 | 57.50 | 58.26 | -1.05% | 2.61 | 4.34% |
| 2025-08-04 | 55.00 | 58.88 | 54.80 | 58.88 | +5.29% | 3.30 | 5.57% |
| 2025-08-01 | 58.00 | 58.48 | 55.67 | 55.92 | -2.41% | 2.79 | 4.74% |
| 2025-07-31 | 56.80 | 60.68 | 56.28 | 57.30 | +1.85% | 4.95 | 8.25% |
| 2025-07-30 | 55.50 | 56.97 | 55.28 | 56.26 | +0.91% | 2.66 | 4.57% |
| 2025-07-29 | 54.29 | 56.49 | 54.29 | 55.75 | +0.31% | 2.78 | 4.85% |
| 2025-07-28 | 54.80 | 57.26 | 53.06 | 55.58 | +5.42% | 4.92 | 8.61% |
| 2025-07-25 | 50.12 | 54.12 | 49.28 | 52.72 | +5.31% | 3.37 | 6.26% |
| 2025-07-24 | 49.98 | 50.47 | 49.69 | 50.06 | +0.10% | 1.05 | 2.03% |
| 2025-07-23 | 50.50 | 50.55 | 49.50 | 50.01 | -1.48% | 1.40 | 2.71% |