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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 97.12 | 100.41 | 96.35 | 98.00 | +1.24% | 5.73 | 6.58% |
| 2026-01-15 | 94.49 | 97.58 | 93.70 | 96.80 | +2.13% | 4.32 | 5.08% |
| 2026-01-14 | 93.10 | 96.19 | 92.68 | 94.78 | +1.67% | 4.32 | 5.18% |
| 2026-01-13 | 96.36 | 99.47 | 92.90 | 93.22 | -3.83% | 5.67 | 6.70% |
| 2026-01-12 | 96.12 | 97.16 | 94.61 | 96.93 | +1.13% | 4.27 | 5.04% |
| 2026-01-09 | 95.79 | 97.45 | 94.83 | 95.85 | +0.06% | 3.16 | 3.72% |
| 2026-01-08 | 98.48 | 98.48 | 94.61 | 95.79 | -1.65% | 3.52 | 4.15% |
| 2026-01-07 | 96.88 | 99.18 | 95.82 | 97.40 | -0.91% | 4.03 | 4.68% |
| 2026-01-06 | 100.16 | 100.16 | 97.68 | 98.29 | -1.71% | 3.98 | 4.58% |
| 2026-01-05 | 100.90 | 102.77 | 99.00 | 100.00 | -0.90% | 3.90 | 4.39% |
| 2025-12-31 | 103.36 | 104.00 | 99.43 | 100.91 | -1.49% | 4.21 | 4.72% |
| 2025-12-30 | 100.01 | 106.80 | 99.56 | 102.44 | +1.43% | 7.17 | 7.82% |
| 2025-12-29 | 102.78 | 104.65 | 100.31 | 101.00 | -1.66% | 5.01 | 5.58% |
| 2025-12-26 | 104.79 | 108.83 | 101.88 | 102.70 | -4.69% | 8.54 | 9.31% |
| 2025-12-25 | 98.77 | 114.14 | 97.00 | 107.75 | +13.05% | 13.60 | 14.21% |
| 2025-12-24 | 94.00 | 96.80 | 93.48 | 95.31 | +1.23% | 5.67 | 6.75% |
| 2025-12-23 | 87.83 | 95.87 | 87.16 | 94.15 | +7.13% | 7.83 | 9.65% |
| 2025-12-22 | 84.20 | 88.95 | 83.87 | 87.88 | +4.99% | 4.79 | 6.20% |
| 2025-12-19 | 85.86 | 85.99 | 83.31 | 83.70 | -1.17% | 1.84 | 2.47% |
| 2025-12-18 | 86.76 | 88.50 | 84.62 | 84.69 | -2.95% | 2.75 | 3.61% |