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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 87.98 | 91.96 | 86.58 | 90.31 | +3.09% | 6.26 | 7.90% |
| 2025-09-15 | 87.90 | 89.60 | 85.30 | 87.60 | -1.79% | 5.34 | 6.94% |
| 2025-09-12 | 89.00 | 92.38 | 87.22 | 89.20 | -1.50% | 7.18 | 9.07% |
| 2025-09-11 | 84.81 | 91.55 | 84.28 | 90.56 | +6.25% | 9.68 | 12.43% |
| 2025-09-10 | 83.00 | 86.49 | 82.43 | 85.23 | +3.80% | 7.43 | 9.93% |
| 2025-09-09 | 84.01 | 85.49 | 81.43 | 82.11 | -2.45% | 3.58 | 4.88% |
| 2025-09-08 | 85.22 | 87.17 | 82.83 | 84.17 | -2.22% | 4.56 | 6.11% |
| 2025-09-05 | 84.69 | 86.74 | 83.98 | 86.08 | +1.75% | 4.43 | 5.88% |
| 2025-09-04 | 91.00 | 91.09 | 82.81 | 84.60 | -5.90% | 5.79 | 7.57% |
| 2025-09-03 | 90.64 | 91.80 | 88.71 | 89.90 | -0.82% | 5.15 | 6.47% |
| 2025-09-02 | 94.19 | 94.40 | 89.50 | 90.64 | -4.01% | 7.01 | 8.72% |
| 2025-09-01 | 96.01 | 97.00 | 93.50 | 94.43 | -1.53% | 7.39 | 8.86% |
| 2025-08-29 | 104.24 | 104.49 | 95.31 | 95.90 | -8.00% | 11.29 | 13.14% |
| 2025-08-28 | 99.10 | 105.50 | 98.55 | 104.24 | +2.39% | 11.56 | 12.84% |
| 2025-08-27 | 104.50 | 108.43 | 101.68 | 101.81 | -2.01% | 13.73 | 14.84% |
| 2025-08-26 | 109.72 | 113.99 | 103.40 | 103.90 | -11.93% | 18.06 | 18.79% |
| 2025-08-25 | 102.00 | 117.98 | 99.00 | 117.98 | +20.00% | 16.19 | 14.43% |
| 2025-08-22 | 93.08 | 102.49 | 93.08 | 98.32 | +5.66% | 13.47 | 13.40% |
| 2025-08-21 | 97.01 | 105.55 | 92.00 | 93.05 | -3.81% | 13.19 | 12.99% |
| 2025-08-20 | 94.02 | 101.66 | 94.02 | 96.74 | -1.27% | 11.00 | 10.96% |