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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 106.00 | 109.68 | 105.46 | 106.30 | -1.12% | 4.01 | 4.23% |
| 2026-02-12 | 103.00 | 111.00 | 101.99 | 107.50 | +6.81% | 7.17 | 7.60% |
| 2026-02-11 | 101.03 | 103.27 | 100.08 | 100.65 | -0.88% | 2.00 | 2.24% |
| 2026-02-10 | 103.34 | 104.44 | 101.50 | 101.54 | -1.66% | 2.70 | 2.98% |
| 2026-02-09 | 103.65 | 104.28 | 101.30 | 103.25 | +2.15% | 2.97 | 3.27% |
| 2026-02-06 | 99.32 | 104.28 | 98.16 | 101.08 | +1.26% | 3.11 | 3.46% |
| 2026-02-05 | 102.00 | 102.77 | 98.70 | 99.82 | -2.94% | 2.52 | 2.87% |
| 2026-02-04 | 104.57 | 104.59 | 101.25 | 102.84 | -2.11% | 2.86 | 3.16% |
| 2026-02-03 | 102.85 | 105.60 | 101.11 | 105.06 | +3.92% | 3.48 | 3.81% |
| 2026-02-02 | 104.96 | 106.00 | 101.00 | 101.10 | -4.78% | 3.63 | 4.02% |
| 2026-01-30 | 104.00 | 108.00 | 102.23 | 106.17 | +1.44% | 4.57 | 4.92% |
| 2026-01-29 | 106.97 | 108.39 | 103.34 | 104.66 | -2.72% | 4.03 | 4.32% |
| 2026-01-28 | 111.01 | 111.99 | 106.28 | 107.59 | -4.55% | 5.59 | 5.87% |
| 2026-01-27 | 108.05 | 114.33 | 105.53 | 112.72 | +3.69% | 6.73 | 6.91% |
| 2026-01-26 | 115.00 | 116.43 | 108.00 | 108.71 | -8.49% | 8.69 | 8.90% |
| 2026-01-23 | 117.08 | 125.49 | 115.40 | 118.80 | +5.27% | 11.14 | 10.54% |
| 2026-01-22 | 116.40 | 119.55 | 110.60 | 112.85 | -0.63% | 6.24 | 6.23% |
| 2026-01-21 | 107.80 | 114.60 | 106.70 | 113.57 | +4.63% | 6.99 | 7.08% |
| 2026-01-20 | 113.70 | 115.58 | 107.30 | 108.54 | -4.52% | 9.00 | 9.25% |
| 2026-01-19 | 100.41 | 116.00 | 100.41 | 113.68 | +16.00% | 14.71 | 15.07% |