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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 48.89 | 50.47 | 48.60 | 50.15 | +2.24% | 1.91 | 3.71% |
| 2025-06-23 | 46.50 | 49.10 | 46.50 | 49.05 | +3.79% | 1.70 | 3.39% |
| 2025-06-20 | 48.26 | 49.18 | 46.89 | 47.26 | -2.66% | 1.38 | 2.80% |
| 2025-06-19 | 47.51 | 49.43 | 47.47 | 48.55 | +2.10% | 2.10 | 4.16% |
| 2025-06-18 | 46.80 | 47.64 | 46.15 | 47.55 | +0.89% | 0.80 | 1.65% |
| 2025-06-17 | 46.98 | 48.00 | 46.56 | 47.13 | +0.32% | 0.84 | 1.71% |
| 2025-06-16 | 46.50 | 47.88 | 46.38 | 46.98 | +1.27% | 0.78 | 1.59% |
| 2025-06-13 | 47.38 | 47.66 | 46.00 | 46.39 | -2.69% | 0.88 | 1.83% |
| 2025-06-12 | 47.97 | 48.29 | 47.25 | 47.67 | -0.65% | 0.83 | 1.68% |
| 2025-06-11 | 47.86 | 48.73 | 47.50 | 47.98 | +0.17% | 1.04 | 2.08% |
| 2025-06-10 | 48.88 | 48.98 | 47.00 | 47.90 | -1.78% | 1.08 | 2.18% |
| 2025-06-09 | 48.51 | 50.18 | 48.10 | 48.77 | +0.64% | 1.35 | 2.65% |
| 2025-06-06 | 48.30 | 48.95 | 47.64 | 48.46 | +0.62% | 1.27 | 2.55% |
| 2025-06-05 | 46.00 | 48.66 | 45.51 | 48.16 | +4.33% | 1.67 | 3.41% |
| 2025-06-04 | 45.23 | 46.98 | 45.23 | 46.16 | +2.08% | 1.09 | 2.27% |
| 2025-06-03 | 44.89 | 45.68 | 44.89 | 45.22 | +0.47% | 0.60 | 1.29% |
| 2025-05-30 | 46.50 | 46.50 | 44.75 | 45.01 | -3.76% | 0.97 | 2.06% |
| 2025-05-29 | 46.70 | 47.72 | 46.36 | 46.77 | +0.78% | 1.00 | 2.05% |
| 2025-05-28 | 46.45 | 47.10 | 46.00 | 46.41 | -0.30% | 0.83 | 1.72% |
| 2025-05-27 | 48.04 | 48.40 | 46.34 | 46.55 | -3.52% | 1.19 | 2.45% |