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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 85.87 | 87.04 | 84.11 | 84.46 | -1.98% | 1.45 | 1.94% |
| 2025-11-18 | 88.30 | 88.34 | 85.41 | 86.17 | -2.39% | 1.85 | 2.42% |
| 2025-11-17 | 87.74 | 89.88 | 86.73 | 88.28 | +0.62% | 2.02 | 2.60% |
| 2025-11-14 | 89.32 | 90.44 | 86.85 | 87.74 | -3.35% | 2.02 | 2.58% |
| 2025-11-13 | 88.80 | 92.30 | 87.13 | 90.78 | +2.28% | 2.62 | 3.29% |
| 2025-11-12 | 92.14 | 92.37 | 87.81 | 88.76 | -4.42% | 2.97 | 3.76% |
| 2025-11-11 | 96.90 | 97.03 | 92.13 | 92.86 | -3.27% | 3.16 | 3.81% |
| 2025-11-10 | 97.50 | 98.80 | 92.18 | 96.00 | -1.52% | 4.12 | 4.93% |
| 2025-11-07 | 94.30 | 100.88 | 94.00 | 97.48 | +3.37% | 6.30 | 7.27% |
| 2025-11-06 | 93.89 | 95.89 | 92.60 | 94.30 | +0.30% | 4.41 | 5.32% |
| 2025-11-05 | 90.00 | 98.00 | 89.00 | 94.02 | +1.48% | 5.78 | 6.97% |
| 2025-11-04 | 102.50 | 104.44 | 90.62 | 92.65 | -9.71% | 7.71 | 9.19% |
| 2025-11-03 | 99.47 | 103.50 | 99.01 | 102.61 | +3.44% | 6.14 | 6.86% |
| 2025-10-31 | 100.00 | 103.68 | 98.22 | 99.20 | -2.06% | 7.49 | 8.43% |
| 2025-10-30 | 98.06 | 105.19 | 94.00 | 101.29 | +4.51% | 10.11 | 11.53% |
| 2025-10-29 | 95.80 | 97.50 | 94.00 | 96.92 | +0.51% | 5.64 | 6.67% |
| 2025-10-28 | 90.92 | 97.85 | 90.69 | 96.43 | +4.50% | 7.98 | 9.50% |
| 2025-10-27 | 86.76 | 93.00 | 86.30 | 92.28 | +6.99% | 6.40 | 8.05% |
| 2025-10-24 | 83.07 | 86.45 | 83.07 | 86.25 | +3.82% | 3.46 | 4.58% |
| 2025-10-23 | 83.76 | 84.19 | 81.80 | 83.08 | -0.86% | 1.41 | 1.93% |