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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 82.96 | 84.90 | 82.18 | 83.80 | +0.59% | 1.91 | 2.59% |
| 2025-10-21 | 82.27 | 83.85 | 81.27 | 83.31 | +1.28% | 2.10 | 2.87% |
| 2025-10-20 | 83.48 | 83.48 | 81.15 | 82.26 | -0.04% | 2.09 | 2.87% |
| 2025-10-17 | 81.75 | 82.70 | 80.31 | 82.29 | +0.67% | 2.00 | 2.77% |
| 2025-10-16 | 84.23 | 84.23 | 81.56 | 81.74 | -3.06% | 2.46 | 3.38% |
| 2025-10-15 | 88.88 | 88.88 | 83.37 | 84.32 | -6.29% | 4.66 | 6.24% |
| 2025-10-14 | 91.94 | 93.88 | 85.34 | 89.98 | -1.28% | 7.17 | 9.07% |
| 2025-10-13 | 80.56 | 91.88 | 78.88 | 91.15 | +4.78% | 8.78 | 11.25% |
| 2025-10-10 | 84.01 | 88.00 | 84.01 | 86.99 | +2.35% | 4.50 | 5.95% |
| 2025-10-09 | 87.35 | 89.00 | 84.90 | 84.99 | -2.27% | 4.43 | 5.79% |
| 2025-09-30 | 87.00 | 89.44 | 86.50 | 86.96 | +0.94% | 3.65 | 4.72% |
| 2025-09-29 | 85.50 | 87.39 | 83.78 | 86.15 | -0.40% | 2.90 | 3.84% |
| 2025-09-26 | 89.51 | 92.33 | 86.49 | 86.50 | -4.42% | 5.09 | 6.50% |
| 2025-09-25 | 86.87 | 92.48 | 86.48 | 90.50 | +4.18% | 5.67 | 7.14% |
| 2025-09-24 | 86.95 | 87.70 | 84.40 | 86.87 | -0.58% | 3.93 | 5.15% |
| 2025-09-23 | 92.01 | 94.19 | 84.51 | 87.38 | -5.38% | 5.82 | 7.46% |
| 2025-09-22 | 90.30 | 94.35 | 89.40 | 92.35 | +1.08% | 4.61 | 5.63% |
| 2025-09-19 | 95.84 | 97.64 | 91.01 | 91.36 | -4.67% | 6.66 | 8.05% |
| 2025-09-18 | 95.00 | 101.33 | 92.04 | 95.84 | +1.02% | 10.48 | 12.42% |
| 2025-09-17 | 89.00 | 95.99 | 88.50 | 94.87 | +5.05% | 8.32 | 10.12% |