强瑞技术(301128)股票行情 强瑞技术股票行情 301128股票行情_爱股网
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 |
|---|
| 2025-10-28 | 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 |
| 2025-08-19 | 90.68 | 97.98 | 8.69 | 9.73% | 87.05 | 105.00 | 181375 | 171000.20 | 17.53% | 5.00 |
| 2025-08-18 | 84.67 | 89.29 | 14.88 | 20.00% | 80.25 | 89.29 | 122458 | 104120.05 | 11.84% | 0.00 |
| 2025-08-15 | 66.02 | 74.41 | 8.41 | 12.74% | 66.02 | 77.66 | 129482 | 91774.46 | 12.52% | 11.00 |
| 2025-08-14 | 69.40 | 66.00 | -3.00 | -4.35% | 65.33 | 69.66 | 71110 | 47743.80 | 6.87% | 5.00 |
| 2025-08-13 | 65.93 | 69.00 | 2.41 | 3.62% | 64.33 | 69.85 | 105030 | 71064.45 | 10.15% | 4.00 |
| 2025-08-12 | 66.06 | 66.59 | -0.31 | -0.46% | 62.54 | 67.18 | 102316 | 66397.52 | 9.89% | 12.00 |
| 2025-08-11 | 68.00 | 66.90 | -1.65 | -2.41% | 65.50 | 70.30 | 128853 | 86135.05 | 12.46% | 0.00 |
| 2025-08-08 | 62.98 | 68.55 | 5.43 | 8.60% | 62.98 | 71.88 | 157768 | 108405.81 | 15.25% | 2.00 |
| 2025-08-07 | 65.14 | 63.12 | 0.79 | 1.27% | 62.86 | 69.36 | 120706 | 78841.49 | 11.67% | 1.00 |
| 2025-08-06 | 58.20 | 62.33 | 4.07 | 6.99% | 57.80 | 66.49 | 102282 | 63746.49 | 9.89% | 0.00 |
| 2025-08-05 | 58.87 | 58.26 | -0.62 | -1.05% | 57.50 | 59.30 | 44914 | 26138.19 | 4.34% | 0.00 |
| 2025-08-04 | 55.00 | 58.88 | 2.96 | 5.29% | 54.80 | 58.88 | 57592 | 32969.19 | 5.57% | 5.00 |
| 2025-08-01 | 58.00 | 55.92 | -1.38 | -2.41% | 55.67 | 58.48 | 49000 | 27883.05 | 4.74% | 0.00 |
| 2025-07-31 | 56.80 | 57.30 | 1.04 | 1.85% | 56.28 | 60.68 | 85348 | 49483.05 | 8.25% | 0.00 |
| 2025-07-30 | 55.50 | 56.26 | 0.51 | 0.91% | 55.28 | 56.97 | 47315 | 26598.09 | 4.57% | 0.00 |
| 2025-07-29 | 54.29 | 55.75 | 0.17 | 0.31% | 54.29 | 56.49 | 50151 | 27770.22 | 4.85% | 0.00 |
| 2025-07-28 | 54.80 | 55.58 | 2.86 | 5.42% | 53.06 | 57.26 | 89066 | 49204.68 | 8.61% | 0.00 |
| 2025-07-25 | 50.12 | 52.72 | 2.66 | 5.31% | 49.28 | 54.12 | 64785 | 33671.23 | 6.26% | 12.00 |
| 2025-07-24 | 49.98 | 50.06 | 0.05 | 0.10% | 49.69 | 50.47 | 21041 | 10515.93 | 2.03% | 0.00 |
| 2025-07-23 | 50.50 | 50.01 | -0.75 | -1.48% | 49.50 | 50.55 | 28075 | 14023.96 | 2.71% | 0.00 |
| 2025-07-22 | 51.15 | 50.76 | -0.45 | -0.88% | 50.10 | 51.79 | 30241 | 15333.52 | 2.92% | 0.00 |
| 2025-07-21 | 51.60 | 51.21 | -0.84 | -1.61% | 51.10 | 52.10 | 26186 | 13471.27 | 2.53% | 0.00 |
| 2025-07-18 | 52.43 | 52.05 | -0.41 | -0.78% | 51.83 | 52.98 | 24420 | 12755.09 | 2.36% | 1.00 |
| 2025-07-17 | 51.45 | 52.46 | 0.76 | 1.47% | 50.60 | 52.68 | 33103 | 17278.85 | 3.20% | 0.00 |
| 2025-07-16 | 52.30 | 51.70 | 0.10 | 0.19% | 51.26 | 53.05 | 46054 | 24043.66 | 4.45% | 0.00 |
| 2025-07-15 | 50.74 | 51.60 | 1.25 | 2.48% | 50.30 | 52.52 | 51866 | 26694.98 | 5.01% | 2.00 |
| 2025-07-14 | 48.50 | 50.35 | 1.61 | 3.30% | 48.50 | 50.92 | 39188 | 19661.71 | 3.79% | 0.00 |
| 2025-07-11 | 48.58 | 48.74 | 0.17 | 0.35% | 47.80 | 48.96 | 20689 | 10002.02 | 2.00% | 0.00 |
| 2025-07-10 | 49.26 | 48.57 | -0.91 | -1.84% | 47.95 | 49.64 | 23593 | 11480.74 | 2.28% | 4.00 |
| 2025-07-09 | 49.87 | 49.48 | -0.12 | -0.24% | 49.10 | 50.52 | 29492 | 14682.84 | 2.85% | 0.00 |
| 2025-07-08 | 48.28 | 49.60 | 1.28 | 2.65% | 48.00 | 50.15 | 30522 | 15136.10 | 2.95% | 0.00 |
| 2025-07-07 | 48.00 | 48.32 | 0.16 | 0.33% | 47.78 | 49.48 | 13585 | 6578.59 | 1.31% | 0.00 |
| 2025-07-04 | 49.20 | 48.16 | -1.13 | -2.29% | 47.94 | 49.56 | 17801 | 8629.67 | 1.72% | 0.00 |
| 2025-07-03 | 47.50 | 49.29 | 1.59 | 3.33% | 47.50 | 49.65 | 25912 | 12634.65 | 2.51% | 0.00 |
| 2025-07-02 | 49.72 | 47.70 | -2.01 | -4.04% | 47.12 | 49.87 | 28124 | 13537.44 | 2.72% | 0.00 |
| 2025-07-01 | 50.67 | 49.71 | -1.11 | -2.18% | 49.00 | 50.71 | 26642 | 13280.95 | 2.58% | 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
