强瑞技术(301128)股票行情
强瑞技术(301128)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-17 | 81.26 | 87.26 | 5.88 | 7.23% | 81.26 | 87.37 | 51062 | 43676.80 | 5.79% | 5.00 |
| 2025-12-16 | 82.23 | 81.38 | -1.02 | -1.24% | 79.68 | 83.80 | 22054 | 17879.77 | 2.50% | 0.00 |
| 2025-12-15 | 84.07 | 82.40 | -1.99 | -2.36% | 82.40 | 84.79 | 17670 | 14695.66 | 2.00% | 0.00 |
| 2025-12-12 | 83.14 | 84.39 | 1.29 | 1.55% | 81.80 | 85.43 | 19434 | 16264.39 | 2.20% | 0.00 |
| 2025-12-11 | 86.01 | 83.10 | -3.49 | -4.03% | 83.00 | 86.86 | 23276 | 19698.34 | 2.64% | 0.00 |
| 2025-12-10 | 86.80 | 86.59 | -0.74 | -0.85% | 84.28 | 87.45 | 26610 | 22797.43 | 3.02% | 0.00 |
| 2025-12-09 | 87.30 | 87.33 | 0.31 | 0.36% | 86.78 | 89.20 | 31294 | 27458.92 | 3.55% | 0.00 |
| 2025-12-08 | 83.94 | 87.02 | 3.09 | 3.68% | 83.94 | 87.78 | 32984 | 28453.27 | 3.74% | 5.00 |
| 2025-12-05 | 82.00 | 83.93 | 1.43 | 1.73% | 81.41 | 84.30 | 18007 | 15003.62 | 2.04% | 0.00 |
| 2025-12-04 | 82.88 | 82.50 | 0.58 | 0.71% | 80.99 | 83.00 | 12294 | 10090.74 | 1.39% | 0.00 |
| 2025-12-03 | 82.72 | 81.92 | -0.78 | -0.94% | 81.26 | 83.33 | 14308 | 11753.26 | 1.62% | 0.00 |
| 2025-12-02 | 84.77 | 82.70 | -2.35 | -2.76% | 82.51 | 84.77 | 17795 | 14811.01 | 2.02% | 0.00 |
| 2025-12-01 | 85.86 | 85.05 | -1.14 | -1.32% | 83.19 | 86.10 | 26855 | 22680.24 | 3.04% | 0.00 |
| 2025-11-28 | 84.81 | 86.19 | 1.78 | 2.11% | 83.65 | 87.08 | 28220 | 24129.60 | 3.20% | 0.00 |
| 2025-11-27 | 84.04 | 84.41 | -0.14 | -0.17% | 83.90 | 87.16 | 27983 | 23980.99 | 3.17% | 0.00 |
| 2025-11-26 | 84.22 | 84.55 | 0.37 | 0.44% | 82.85 | 86.13 | 25640 | 21786.91 | 2.91% | 1.00 |
| 2025-11-25 | 81.05 | 84.18 | 2.96 | 3.64% | 81.03 | 86.49 | 34484 | 29180.14 | 3.91% | 0.00 |
| 2025-11-24 | 80.41 | 81.22 | 1.10 | 1.37% | 80.40 | 81.95 | 17136 | 13915.35 | 1.94% | 0.00 |
| 2025-11-21 | 83.06 | 80.12 | -3.98 | -4.73% | 80.12 | 84.16 | 24582 | 20009.88 | 2.79% | 5.00 |
| 2025-11-20 | 85.88 | 84.10 | -0.36 | -0.43% | 83.51 | 87.26 | 17221 | 14552.21 | 1.95% | 0.00 |
| 2025-11-19 | 85.87 | 84.46 | -1.71 | -1.98% | 84.11 | 87.04 | 17089 | 14542.64 | 1.94% | 0.00 |
| 2025-11-18 | 88.30 | 86.17 | -2.11 | -2.39% | 85.41 | 88.34 | 21334 | 18480.76 | 2.42% | 0.00 |
| 2025-11-17 | 87.74 | 88.28 | 0.54 | 0.62% | 86.73 | 89.88 | 22952 | 20164.21 | 2.60% | 0.00 |
| 2025-11-14 | 89.32 | 87.74 | -3.04 | -3.35% | 86.85 | 90.44 | 22747 | 20159.12 | 2.58% | 3.00 |
| 2025-11-13 | 88.80 | 90.78 | 2.02 | 2.28% | 87.13 | 92.30 | 29018 | 26150.07 | 3.29% | 11.00 |
| 2025-11-12 | 92.14 | 88.76 | -4.10 | -4.42% | 87.81 | 92.37 | 33180 | 29688.42 | 3.76% | 0.00 |
| 2025-11-11 | 96.90 | 92.86 | -3.14 | -3.27% | 92.13 | 97.03 | 33592 | 31560.07 | 3.81% | 8.00 |
| 2025-11-10 | 97.50 | 96.00 | -1.48 | -1.52% | 92.18 | 98.80 | 43533 | 41248.22 | 4.93% | 0.00 |
| 2025-11-07 | 94.30 | 97.48 | 3.18 | 3.37% | 94.00 | 100.88 | 64180 | 62972.80 | 7.27% | 0.00 |
| 2025-11-06 | 93.89 | 94.30 | 0.28 | 0.30% | 92.60 | 95.89 | 46955 | 44074.79 | 5.32% | 0.00 |
| 2025-11-05 | 90.00 | 94.02 | 1.37 | 1.48% | 89.00 | 98.00 | 61535 | 57782.15 | 6.97% | 2.00 |
| 2025-11-04 | 102.50 | 92.65 | -9.96 | -9.71% | 90.62 | 104.44 | 81122 | 77062.80 | 9.19% | 4.00 |
| 2025-11-03 | 99.47 | 102.61 | 3.41 | 3.44% | 99.01 | 103.50 | 60547 | 61389.30 | 6.86% | 0.00 |
| 2025-10-31 | 100.00 | 99.20 | -2.09 | -2.06% | 98.22 | 103.68 | 74386 | 74927.96 | 8.43% | 0.00 |
| 2025-10-30 | 98.06 | 101.29 | 4.37 | 4.51% | 94.00 | 105.19 | 101763 | 101055.11 | 11.53% | 5.00 |
| 2025-10-29 | 95.80 | 96.92 | 0.49 | 0.51% | 94.00 | 97.50 | 58873 | 56355.41 | 6.67% | 7.00 |
| 2025-10-28 | 90.92 | 96.43 | 4.15 | 4.50% | 90.69 | 97.85 | 83855 | 79793.41 | 9.50% | 2.00 |
| 2025-10-27 | 86.76 | 92.28 | 6.03 | 6.99% | 86.30 | 93.00 | 71002 | 64037.76 | 8.05% | 1.00 |
| 2025-10-24 | 83.07 | 86.25 | 3.17 | 3.82% | 83.07 | 86.45 | 40384 | 34579.57 | 4.58% | 3.00 |
| 2025-10-23 | 83.76 | 83.08 | -0.72 | -0.86% | 81.80 | 84.19 | 17027 | 14111.51 | 1.93% | 0.00 |
| 2025-10-22 | 82.96 | 83.80 | 0.49 | 0.59% | 82.18 | 84.90 | 22855 | 19097.19 | 2.59% | 2.00 |
| 2025-10-21 | 82.27 | 83.31 | 1.05 | 1.28% | 81.27 | 83.85 | 25289 | 20970.81 | 2.87% | 0.00 |
| 2025-10-20 | 83.48 | 82.26 | -0.03 | -0.04% | 81.15 | 83.48 | 25341 | 20865.32 | 2.87% | 0.00 |
| 2025-10-17 | 81.75 | 82.29 | 0.55 | 0.67% | 80.31 | 82.70 | 24478 | 19962.86 | 2.77% | 0.00 |
| 2025-10-16 | 84.23 | 81.74 | -2.58 | -3.06% | 81.56 | 84.23 | 29828 | 24590.23 | 3.38% | 0.00 |
| 2025-10-15 | 88.88 | 84.32 | -5.66 | -6.29% | 83.37 | 88.88 | 55065 | 46566.36 | 6.24% | 0.00 |
| 2025-10-14 | 91.94 | 89.98 | -1.17 | -1.28% | 85.34 | 93.88 | 80056 | 71662.09 | 9.07% | 1.00 |
| 2025-10-13 | 80.56 | 91.15 | 4.16 | 4.78% | 78.88 | 91.88 | 99229 | 87783.78 | 11.25% | 11.00 |
| 2025-10-10 | 84.01 | 86.99 | 2.00 | 2.35% | 84.01 | 88.00 | 52459 | 45041.50 | 5.95% | 0.00 |
| 2025-10-09 | 87.35 | 84.99 | -1.97 | -2.27% | 84.90 | 89.00 | 51049 | 44276.01 | 5.79% | 1.00 |
| 2025-09-30 | 87.00 | 86.96 | 0.81 | 0.94% | 86.50 | 89.44 | 41630 | 36549.56 | 4.72% | 0.00 |
| 2025-09-29 | 85.50 | 86.15 | -0.35 | -0.40% | 83.78 | 87.39 | 33854 | 29009.77 | 3.84% | 2.00 |
| 2025-09-26 | 89.51 | 86.50 | -4.00 | -4.42% | 86.49 | 92.33 | 57307 | 50931.41 | 6.50% | 3.00 |
| 2025-09-25 | 86.87 | 90.50 | 3.63 | 4.18% | 86.48 | 92.48 | 62970 | 56700.77 | 7.14% | 2.00 |
| 2025-09-24 | 86.95 | 86.87 | -0.51 | -0.58% | 84.40 | 87.70 | 45452 | 39253.34 | 5.15% | 0.00 |
| 2025-09-23 | 92.01 | 87.38 | -4.97 | -5.38% | 84.51 | 94.19 | 65836 | 58184.25 | 7.46% | 0.00 |
| 2025-09-22 | 90.30 | 92.35 | 0.99 | 1.08% | 89.40 | 94.35 | 49716 | 46078.36 | 5.63% | 1.00 |
| 2025-09-19 | 95.84 | 91.36 | -4.48 | -4.67% | 91.01 | 97.64 | 70996 | 66584.94 | 8.05% | 0.00 |
| 2025-09-18 | 95.00 | 95.84 | 0.97 | 1.02% | 92.04 | 101.33 | 109587 | 104791.55 | 12.42% | 2.00 |
| 2025-09-17 | 89.00 | 94.87 | 4.56 | 5.05% | 88.50 | 95.99 | 89274 | 83210.24 | 10.12% | 7.00 |
| 2025-09-16 | 87.98 | 90.31 | 2.71 | 3.09% | 86.58 | 91.96 | 69660 | 62568.63 | 7.90% | 5.00 |
| 2025-09-15 | 87.90 | 87.60 | -1.60 | -1.79% | 85.30 | 89.60 | 61220 | 53427.12 | 6.94% | 2.00 |
| 2025-09-12 | 89.00 | 89.20 | -1.36 | -1.50% | 87.22 | 92.38 | 80048 | 71849.70 | 9.07% | 0.00 |
| 2025-09-11 | 84.81 | 90.56 | 5.33 | 6.25% | 84.28 | 91.55 | 109699 | 96795.27 | 12.43% | 2.00 |
| 2025-09-10 | 83.00 | 85.23 | 3.12 | 3.80% | 82.43 | 86.49 | 87639 | 74308.97 | 9.93% | 0.00 |
| 2025-09-09 | 84.01 | 82.11 | -2.06 | -2.45% | 81.43 | 85.49 | 43062 | 35751.11 | 4.88% | 0.00 |
| 2025-09-08 | 85.22 | 84.17 | -1.91 | -2.22% | 82.83 | 87.17 | 53941 | 45555.61 | 6.11% | 2.00 |
| 2025-09-05 | 84.69 | 86.08 | 1.48 | 1.75% | 83.98 | 86.74 | 51897 | 44294.84 | 5.88% | 1.00 |
| 2025-09-04 | 91.00 | 84.60 | -5.30 | -5.90% | 82.81 | 91.09 | 66815 | 57949.44 | 7.57% | 5.00 |
| 2025-09-03 | 90.64 | 89.90 | -0.74 | -0.82% | 88.71 | 91.80 | 57101 | 51548.86 | 6.47% | 4.00 |
| 2025-09-02 | 94.19 | 90.64 | -3.79 | -4.01% | 89.50 | 94.40 | 76939 | 70138.18 | 8.72% | 2.00 |
| 2025-09-01 | 96.01 | 94.43 | -1.47 | -1.53% | 93.50 | 97.00 | 78210 | 73923.70 | 8.86% | 5.00 |
| 2025-08-29 | 104.24 | 95.90 | -8.34 | -8.00% | 95.31 | 104.49 | 115894 | 112880.04 | 13.14% | 5.00 |
| 2025-08-28 | 99.10 | 104.24 | 2.43 | 2.39% | 98.55 | 105.50 | 113276 | 115552.24 | 12.84% | 84.00 |
| 2025-08-27 | 104.50 | 101.81 | -2.09 | -2.01% | 101.68 | 108.43 | 130930 | 137329.09 | 14.84% | 7.00 |
| 2025-08-26 | 109.72 | 103.90 | -14.08 | -11.93% | 103.40 | 113.99 | 165808 | 180602.03 | 16.03% | 4.00 |
| 2025-08-25 | 102.00 | 117.98 | 19.66 | 20.00% | 99.00 | 117.98 | 149303 | 161883.36 | 14.43% | 11.00 |
| 2025-08-22 | 93.08 | 98.32 | 5.27 | 5.66% | 93.08 | 102.49 | 138617 | 134718.66 | 13.40% | 3.00 |
| 2025-08-21 | 97.01 | 93.05 | -3.69 | -3.81% | 92.00 | 105.55 | 134355 | 131850.80 | 12.99% | 2.00 |
| 2025-08-20 | 94.02 | 96.74 | -1.24 | -1.27% | 94.02 | 101.66 | 113391 | 109962.28 | 10.96% | 0.00 |
深证大盘股票行情在线 K线走势图
强瑞技术(301128)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
