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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 176.16 | 187.95 | 176.01 | 177.39 | -4.05% | 13.46 | 8.26% |
| 2026-04-20 | 186.04 | 192.27 | 181.50 | 184.88 | +0.70% | 14.45 | 8.54% |
| 2026-04-17 | 187.13 | 189.00 | 180.02 | 183.59 | -3.41% | 13.31 | 7.93% |
| 2026-04-16 | 183.60 | 198.40 | 181.12 | 190.07 | +6.86% | 16.25 | 9.35% |
| 2026-04-15 | 176.96 | 188.75 | 173.20 | 177.86 | +2.73% | 14.61 | 9.12% |
| 2026-04-14 | 161.00 | 173.22 | 161.00 | 173.14 | +5.78% | 11.94 | 8.05% |
| 2026-04-13 | 164.26 | 178.00 | 162.10 | 163.68 | -1.84% | 12.47 | 8.37% |
| 2026-04-10 | 164.21 | 169.88 | 161.00 | 166.75 | +2.09% | 11.28 | 7.71% |
| 2026-04-09 | 158.91 | 168.20 | 154.61 | 163.33 | +2.57% | 11.67 | 8.09% |
| 2026-04-08 | 153.19 | 159.88 | 150.02 | 159.24 | +8.19% | 13.30 | 9.75% |
| 2026-04-07 | 155.02 | 156.00 | 144.80 | 147.19 | -5.04% | 10.29 | 7.90% |
| 2026-04-03 | 155.03 | 164.10 | 150.00 | 155.00 | +2.99% | 11.14 | 8.05% |
| 2026-04-02 | 152.85 | 158.00 | 149.36 | 150.50 | -1.85% | 10.45 | 7.77% |
| 2026-04-01 | 150.99 | 159.88 | 147.72 | 153.33 | +3.58% | 16.02 | 11.86% |
| 2026-03-31 | 138.01 | 156.78 | 138.01 | 148.03 | +9.22% | 21.28 | 16.23% |
| 2026-03-30 | 133.58 | 141.41 | 131.83 | 135.53 | -1.36% | 9.43 | 7.87% |
| 2026-03-27 | 136.00 | 143.85 | 135.08 | 137.40 | -2.90% | 12.85 | 10.52% |
| 2026-03-26 | 136.08 | 145.17 | 133.01 | 141.50 | +1.49% | 14.84 | 12.04% |
| 2026-03-25 | 132.59 | 144.50 | 127.11 | 139.42 | +4.11% | 18.14 | 15.35% |
| 2026-03-24 | 126.00 | 133.92 | 121.40 | 133.92 | +6.33% | 14.04 | 12.40% |