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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 126.38 | 131.00 | 118.25 | 125.95 | -5.02% | 14.66 | 13.39% |
| 2026-03-20 | 135.25 | 141.50 | 130.60 | 132.60 | -1.96% | 16.82 | 13.98% |
| 2026-03-19 | 128.10 | 136.98 | 126.23 | 135.25 | +4.02% | 19.95 | 17.01% |
| 2026-03-18 | 108.22 | 130.02 | 107.25 | 130.02 | +20.00% | 16.84 | 16.05% |
| 2026-03-17 | 112.51 | 114.00 | 108.13 | 108.35 | -3.18% | 4.09 | 4.20% |
| 2026-03-16 | 105.49 | 113.14 | 103.08 | 111.91 | +5.38% | 6.79 | 6.99% |
| 2026-03-13 | 107.95 | 108.00 | 103.65 | 106.20 | -2.25% | 3.71 | 3.99% |
| 2026-03-12 | 110.87 | 110.87 | 106.73 | 108.65 | -2.05% | 4.12 | 4.31% |
| 2026-03-11 | 111.45 | 115.34 | 109.33 | 110.92 | -0.13% | 6.71 | 6.77% |
| 2026-03-10 | 104.01 | 112.50 | 104.01 | 111.06 | +8.46% | 8.41 | 8.71% |
| 2026-03-09 | 100.23 | 102.50 | 96.00 | 102.40 | -0.19% | 3.46 | 3.96% |
| 2026-03-06 | 103.63 | 107.37 | 102.48 | 102.60 | -1.66% | 2.88 | 3.12% |
| 2026-03-05 | 108.00 | 108.00 | 103.63 | 104.33 | +0.45% | 3.36 | 3.61% |
| 2026-03-04 | 102.03 | 106.50 | 101.00 | 103.86 | +0.27% | 3.11 | 3.38% |
| 2026-03-03 | 112.87 | 112.89 | 102.00 | 103.58 | -7.76% | 5.45 | 5.76% |
| 2026-03-02 | 108.50 | 113.90 | 108.47 | 112.30 | -0.42% | 5.04 | 5.10% |
| 2026-02-27 | 110.90 | 113.22 | 108.60 | 112.77 | -1.18% | 4.98 | 5.10% |
| 2026-02-26 | 111.73 | 115.00 | 107.66 | 114.12 | +4.48% | 7.24 | 7.29% |
| 2026-02-25 | 105.50 | 109.33 | 104.52 | 109.23 | +3.93% | 4.50 | 4.76% |
| 2026-02-24 | 106.63 | 108.13 | 103.18 | 105.10 | -1.13% | 3.77 | 4.03% |