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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 81.26 | 87.37 | 81.26 | 87.26 | +7.23% | 4.37 | 5.79% |
| 2025-12-16 | 82.23 | 83.80 | 79.68 | 81.38 | -1.24% | 1.79 | 2.50% |
| 2025-12-15 | 84.07 | 84.79 | 82.40 | 82.40 | -2.36% | 1.47 | 2.00% |
| 2025-12-12 | 83.14 | 85.43 | 81.80 | 84.39 | +1.55% | 1.63 | 2.20% |
| 2025-12-11 | 86.01 | 86.86 | 83.00 | 83.10 | -4.03% | 1.97 | 2.64% |
| 2025-12-10 | 86.80 | 87.45 | 84.28 | 86.59 | -0.85% | 2.28 | 3.02% |
| 2025-12-09 | 87.30 | 89.20 | 86.78 | 87.33 | +0.36% | 2.75 | 3.55% |
| 2025-12-08 | 83.94 | 87.78 | 83.94 | 87.02 | +3.68% | 2.85 | 3.74% |
| 2025-12-05 | 82.00 | 84.30 | 81.41 | 83.93 | +1.73% | 1.50 | 2.04% |
| 2025-12-04 | 82.88 | 83.00 | 80.99 | 82.50 | +0.71% | 1.01 | 1.39% |
| 2025-12-03 | 82.72 | 83.33 | 81.26 | 81.92 | -0.94% | 1.18 | 1.62% |
| 2025-12-02 | 84.77 | 84.77 | 82.51 | 82.70 | -2.76% | 1.48 | 2.02% |
| 2025-12-01 | 85.86 | 86.10 | 83.19 | 85.05 | -1.32% | 2.27 | 3.04% |
| 2025-11-28 | 84.81 | 87.08 | 83.65 | 86.19 | +2.11% | 2.41 | 3.20% |
| 2025-11-27 | 84.04 | 87.16 | 83.90 | 84.41 | -0.17% | 2.40 | 3.17% |
| 2025-11-26 | 84.22 | 86.13 | 82.85 | 84.55 | +0.44% | 2.18 | 2.91% |
| 2025-11-25 | 81.05 | 86.49 | 81.03 | 84.18 | +3.64% | 2.92 | 3.91% |
| 2025-11-24 | 80.41 | 81.95 | 80.40 | 81.22 | +1.37% | 1.39 | 1.94% |
| 2025-11-21 | 83.06 | 84.16 | 80.12 | 80.12 | -4.73% | 2.00 | 2.79% |
| 2025-11-20 | 85.88 | 87.26 | 83.51 | 84.10 | -0.43% | 1.46 | 1.95% |