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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 51.15 | 51.79 | 50.10 | 50.76 | -0.88% | 1.53 | 2.92% |
| 2025-07-21 | 51.60 | 52.10 | 51.10 | 51.21 | -1.61% | 1.35 | 2.53% |
| 2025-07-18 | 52.43 | 52.98 | 51.83 | 52.05 | -0.78% | 1.28 | 2.36% |
| 2025-07-17 | 51.45 | 52.68 | 50.60 | 52.46 | +1.47% | 1.73 | 3.20% |
| 2025-07-16 | 52.30 | 53.05 | 51.26 | 51.70 | +0.19% | 2.40 | 4.45% |
| 2025-07-15 | 50.74 | 52.52 | 50.30 | 51.60 | +2.48% | 2.67 | 5.01% |
| 2025-07-14 | 48.50 | 50.92 | 48.50 | 50.35 | +3.30% | 1.97 | 3.79% |
| 2025-07-11 | 48.58 | 48.96 | 47.80 | 48.74 | +0.35% | 1.00 | 2.00% |
| 2025-07-10 | 49.26 | 49.64 | 47.95 | 48.57 | -1.84% | 1.15 | 2.28% |
| 2025-07-09 | 49.87 | 50.52 | 49.10 | 49.48 | -0.24% | 1.47 | 2.85% |
| 2025-07-08 | 48.28 | 50.15 | 48.00 | 49.60 | +2.65% | 1.51 | 2.95% |
| 2025-07-07 | 48.00 | 49.48 | 47.78 | 48.32 | +0.33% | 0.66 | 1.31% |
| 2025-07-04 | 49.20 | 49.56 | 47.94 | 48.16 | -2.29% | 0.86 | 1.72% |
| 2025-07-03 | 47.50 | 49.65 | 47.50 | 49.29 | +3.33% | 1.26 | 2.50% |
| 2025-07-02 | 49.72 | 49.87 | 47.12 | 47.70 | -4.04% | 1.35 | 2.72% |
| 2025-07-01 | 50.67 | 50.71 | 49.00 | 49.71 | -2.18% | 1.33 | 2.58% |
| 2025-06-30 | 49.01 | 50.96 | 48.23 | 50.82 | -0.04% | 2.18 | 4.23% |
| 2025-06-27 | 50.11 | 51.43 | 49.50 | 50.84 | +1.66% | 1.73 | 3.30% |
| 2025-06-26 | 50.86 | 50.97 | 49.90 | 50.01 | -1.75% | 1.41 | 2.72% |
| 2025-06-25 | 50.00 | 51.11 | 49.40 | 50.90 | +1.50% | 1.87 | 3.58% |