强瑞技术

301128
🏛️ 中国 →
86.50
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 90.00 91.20 89.50 90.78 429.6K
09:35 90.79 92.56 90.79 92.56 232.7K
09:40 92.71 94.31 92.20 94.04 482.6K
09:45 94.06 94.09 92.92 92.92 360.3K
09:50 92.90 93.25 92.60 92.60 161.1K
09:55 92.58 93.98 92.58 93.39 244.3K
10:00 93.43 93.59 92.72 93.37 146.2K
10:05 93.37 93.77 93.17 93.77 62.7K
10:10 93.80 93.98 93.27 93.48 158.6K
10:15 93.35 93.78 93.35 93.71 116.0K
10:20 93.78 93.80 93.41 93.43 92.1K
10:25 93.42 93.75 93.35 93.58 65.1K
10:30 93.58 93.58 93.27 93.27 82.1K
10:35 93.26 93.57 93.00 93.50 85.7K
10:40 93.50 93.55 92.89 93.01 50.8K
10:45 93.01 93.01 92.81 92.82 68.4K
10:50 92.84 93.19 92.82 92.95 44.4K
10:55 92.91 92.95 92.82 92.91 58.0K
11:00 92.91 93.15 92.88 92.88 62.2K
11:05 92.88 93.00 92.04 92.04 108.8K
11:10 92.04 92.32 92.02 92.13 79.5K
11:15 92.13 92.50 92.06 92.26 44.8K
11:20 92.26 92.63 92.20 92.62 26.9K
11:25 92.50 92.62 92.28 92.61 28.1K
13:00 92.61 93.39 92.61 93.30 99.1K
13:05 93.30 94.10 93.29 93.65 221.0K
13:10 93.70 93.70 93.10 93.22 51.8K
13:15 93.22 93.39 93.05 93.32 44.5K
13:20 93.29 93.29 93.02 93.05 43.9K
13:25 93.04 93.04 92.90 92.92 27.3K
13:30 92.91 92.92 92.65 92.65 39.4K
13:35 92.63 92.65 92.44 92.50 57.0K
13:40 92.50 93.05 92.39 92.39 68.9K
13:45 92.38 92.38 92.06 92.18 123.5K
13:50 92.20 92.61 92.20 92.36 28.2K
13:55 92.35 92.35 92.01 92.20 72.0K
14:00 92.20 92.20 91.48 91.53 85.3K
14:05 91.54 91.92 91.51 91.92 90.7K
14:10 91.92 91.98 91.72 91.76 39.7K
14:15 91.76 92.00 91.76 92.00 28.5K
14:20 92.00 92.47 92.00 92.39 37.8K
14:25 92.40 92.40 91.90 91.91 35.4K
14:30 91.90 92.33 91.87 92.25 52.5K
14:35 92.25 92.26 91.95 92.00 66.7K
14:40 92.00 92.11 92.00 92.09 50.1K
14:45 92.09 92.18 92.05 92.16 109.6K
14:50 92.16 92.23 92.08 92.22 106.2K
14:55 92.25 92.35 92.23 92.33 59.6K
15:40 92.35 92.35 92.35 92.35 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 89.51 92.33 86.49 86.50 5.7M
2025-09-25 86.87 92.48 86.48 90.50 6.3M
2025-09-24 86.95 87.70 84.40 86.87 4.5M
2025-09-23 92.01 94.19 84.51 87.38 6.6M
2025-09-22 90.30 94.35 89.40 92.35 5.0M
2025-09-19 95.84 97.64 91.01 91.36 7.1M
2025-09-18 95.00 101.33 92.04 95.84 11.0M
2025-09-17 89.00 95.99 88.50 94.87 8.9M
2025-09-16 87.98 91.96 86.58 90.31 7.0M
2025-09-15 87.90 89.60 85.30 87.60 6.1M
2025-09-12 89.00 92.38 87.22 89.20 8.0M
2025-09-11 84.81 91.55 84.28 90.56 11.0M
2025-09-10 83.00 86.49 82.43 85.23 8.8M
2025-09-09 84.01 85.49 81.43 82.11 4.3M
2025-09-08 85.22 87.17 82.83 84.17 5.4M
2025-09-05 84.69 86.74 83.98 86.08 5.2M
2025-09-04 91.00 91.09 82.81 84.60 6.7M
2025-09-03 90.64 91.80 88.71 89.90 5.7M
2025-09-02 94.19 94.40 89.50 90.64 7.7M
2025-09-01 96.01 97.00 93.50 94.43 7.8M
2025-08-29 104.24 104.49 95.31 95.90 11.6M
2025-08-28 99.10 105.50 98.55 104.24 11.3M
2025-08-27 104.50 108.43 101.68 101.81 13.1M
2025-08-26 109.72 113.99 103.40 103.90 16.6M
2025-08-25 102.00 117.98 99.00 117.98 14.9M
2025-08-22 93.08 102.49 93.08 98.32 13.9M
2025-08-21 97.01 105.55 92.00 93.05 13.4M
2025-08-20 94.02 101.66 94.02 96.74 11.3M
2025-08-19 90.68 105.00 87.05 97.98 18.1M
2025-08-18 84.67 89.29 80.25 89.29 12.2M
2025-08-15 66.02 77.66 66.02 74.41 12.9M
2025-08-14 69.40 69.66 65.33 66.00 7.1M
2025-08-13 65.93 69.85 64.33 69.00 10.5M
2025-08-12 66.06 67.18 62.54 66.59 10.2M
2025-08-11 68.00 70.30 65.50 66.90 12.9M
2025-08-08 62.98 71.88 62.98 68.55 15.8M
2025-08-07 65.14 69.36 62.86 63.12 12.1M
2025-08-06 58.20 66.49 57.80 62.33 10.2M
2025-08-05 58.87 59.30 57.50 58.26 4.5M
2025-08-04 55.00 58.88 54.80 58.88 5.8M
2025-08-01 58.00 58.48 55.67 55.92 4.9M
2025-07-31 56.80 60.68 56.28 57.30 8.5M
2025-07-30 55.50 56.97 55.28 56.26 4.7M
2025-07-29 54.29 56.49 54.29 55.75 5.0M
2025-07-28 54.80 57.26 53.06 55.58 8.9M
2025-07-25 50.12 54.12 49.28 52.72 6.5M
2025-07-24 49.98 50.47 49.69 50.06 2.1M
2025-07-23 50.50 50.55 49.50 50.01 2.8M
2025-07-22 51.15 51.79 50.10 50.76 3.0M
2025-07-21 51.60 52.10 51.10 51.21 2.6M
2025-07-18 52.43 52.98 51.83 52.05 2.4M
2025-07-17 51.45 52.68 50.60 52.46 3.3M
2025-07-16 52.30 53.05 51.26 51.70 4.6M
2025-07-15 50.74 52.52 50.30 51.60 5.2M
2025-07-14 48.50 50.92 48.50 50.35 3.9M
2025-07-11 48.58 48.96 47.80 48.74 2.1M
2025-07-10 49.26 49.64 47.95 48.57 2.4M
2025-07-09 49.87 50.52 49.10 49.48 2.9M
2025-07-08 48.28 50.15 48.00 49.60 3.1M
2025-07-07 48.00 49.48 47.78 48.32 1.4M
2025-07-04 49.20 49.56 47.94 48.16 1.8M
2025-07-03 47.50 49.65 47.50 49.29 2.6M
2025-07-02 49.72 49.87 47.12 47.70 2.8M
2025-07-01 50.67 50.71 49.00 49.71 2.7M
2025-06-30 49.01 50.96 48.23 50.82 4.4M
2025-06-27 50.11 51.43 49.50 50.84 3.4M
2025-06-26 50.86 50.97 49.90 50.01 2.8M
2025-06-25 50.00 51.11 49.40 50.90 3.7M
2025-06-24 48.89 50.47 48.60 50.15 3.8M
2025-06-23 46.50 49.10 46.50 49.05 3.5M
2025-06-20 48.26 49.18 46.89 47.26 2.9M
2025-06-19 47.51 49.43 47.47 48.55 4.3M
2025-06-18 46.80 47.64 46.15 47.55 1.7M
2025-06-17 46.98 48.00 46.56 47.13 1.8M
2025-06-16 46.50 47.88 46.38 46.98 1.6M
2025-06-13 47.38 47.66 46.00 46.39 1.9M
2025-06-12 47.97 48.29 47.25 47.67 1.7M
2025-06-11 47.86 48.73 47.50 47.98 2.2M
2025-06-10 48.88 48.98 47.00 47.90 2.3M
2025-06-09 48.51 50.18 48.10 48.77 2.7M
2025-06-06 48.30 48.95 47.64 48.46 2.6M
2025-06-05 46.00 48.66 45.51 48.16 3.5M
2025-06-04 45.23 46.98 45.23 46.16 2.4M
2025-06-03 44.89 45.68 44.89 45.22 1.3M
2025-05-30 46.50 46.50 44.75 45.01 2.1M
2025-05-29 46.70 47.72 46.36 46.77 2.1M
2025-05-28 46.45 47.10 46.00 46.41 1.8M
2025-05-27 48.04 48.40 46.34 46.55 2.5M
2025-05-26 48.00 48.68 47.56 48.25 2.0M
2025-05-23 48.58 49.98 47.96 48.39 2.9M
2025-05-22 48.96 50.11 48.44 49.01 2.8M
2025-05-21 50.24 50.36 48.82 48.82 2.7M
2025-05-20 51.09 51.14 49.93 50.44 2.1M
2025-05-19 51.05 51.63 49.84 50.72 2.5M
2025-05-16 49.99 51.59 49.79 50.77 2.9M
2025-05-15 71.89 72.50 69.80 70.01 2.2M
2025-05-14 76.00 76.80 71.70 72.24 2.7M
2025-05-13 73.97 76.00 73.05 73.79 3.5M
2025-05-12 72.00 74.04 71.98 73.00 2.4M
2025-05-09 73.62 73.62 71.42 71.65 2.5M
2025-05-08 73.88 74.80 73.53 74.15 2.3M
2025-05-07 77.00 77.50 73.47 74.48 4.1M
2025-05-06 72.16 76.20 71.02 75.50 4.6M
2025-04-30 68.35 72.56 67.67 71.40 4.1M
2025-04-29 67.86 70.66 67.67 68.08 3.3M
2025-04-28 69.20 71.18 67.45 68.40 2.7M
2025-04-25 68.00 71.69 67.50 69.76 3.8M
2025-04-24 71.22 71.99 68.46 68.64 3.7M
2025-04-23 69.10 70.93 67.60 69.74 4.7M
2025-04-22 68.90 68.98 66.00 66.99 3.6M
2025-04-21 63.99 69.69 62.54 69.51 3.9M
2025-04-18 63.00 63.99 62.50 63.32 1.7M
2025-04-17 63.14 64.95 62.80 63.00 1.9M
2025-04-16 65.48 67.50 62.20 63.37 3.0M
2025-04-15 66.99 67.50 65.32 66.14 2.7M
2025-04-14 65.50 67.97 64.40 65.81 3.4M
2025-04-11 62.00 65.30 61.41 63.95 3.6M
2025-04-10 62.00 66.00 61.61 62.01 4.5M
2025-04-09 54.45 59.68 50.00 58.80 5.0M
2025-04-08 57.08 59.07 53.25 55.00 4.6M
2025-04-07 64.92 66.60 57.07 57.07 3.3M
2025-04-03 72.93 74.87 70.91 71.34 2.4M
2025-04-02 75.30 76.60 74.20 74.25 2.4M
2025-04-01 75.70 77.59 74.33 75.80 3.0M
2025-03-31 73.16 76.64 72.00 76.33 4.4M
2025-03-28 85.00 86.50 74.47 76.08 5.9M
2025-03-27 79.40 84.25 77.51 83.09 4.4M
2025-03-26 77.24 80.69 77.20 79.06 1.9M
2025-03-25 79.49 80.00 76.30 77.24 2.1M
2025-03-24 78.95 80.56 76.51 79.65 2.8M
2025-03-21 80.33 81.67 78.58 78.59 2.7M
2025-03-20 86.23 87.00 81.90 82.35 3.8M
2025-03-19 85.13 88.88 84.04 87.68 3.3M
2025-03-18 84.00 89.81 84.00 85.98 3.7M
2025-03-17 86.04 87.00 83.84 84.63 2.6M
2025-03-14 83.85 86.33 82.90 86.03 3.0M
2025-03-13 89.90 91.05 83.60 84.10 4.8M
2025-03-12 90.90 93.88 88.69 91.05 3.0M
2025-03-11 89.01 94.50 89.00 91.10 3.0M
2025-03-10 92.97 92.97 88.89 92.50 4.1M
2025-03-07 86.60 95.99 85.43 93.98 6.0M
2025-03-06 86.39 92.17 86.00 87.67 6.3M
2025-03-05 82.72 88.66 81.80 87.23 6.0M
2025-03-04 82.00 87.69 82.00 83.49 5.0M
2025-03-03 80.73 86.09 76.92 81.90 6.3M
2025-02-28 88.20 89.96 79.08 79.23 8.8M
2025-02-27 84.70 95.00 84.50 91.45 10.1M
2025-02-26 80.00 88.88 78.65 84.80 10.9M
2025-02-25 68.99 75.75 67.51 74.31 7.5M
2025-02-24 69.85 73.50 68.23 70.70 6.6M
2025-02-21 67.61 71.80 66.68 71.05 8.8M
2025-02-20 62.50 71.00 62.09 68.78 10.8M
2025-02-19 60.53 62.12 60.13 61.40 3.1M
2025-02-18 62.52 63.50 60.06 60.49 4.0M
2025-02-17 59.33 64.85 59.03 63.12 6.6M
2025-02-14 58.59 60.10 57.81 59.03 2.9M
2025-02-13 61.01 61.29 59.00 59.21 2.9M
2025-02-12 60.88 62.50 60.31 61.48 3.3M
2025-02-11 62.07 62.14 60.01 60.91 3.6M
2025-02-10 63.00 64.37 60.80 61.84 6.4M
2025-02-07 59.49 62.20 59.01 61.80 5.5M
2025-02-06 58.20 59.60 57.80 59.49 2.7M
2025-02-05 57.68 58.97 57.10 58.20 2.3M
2025-01-27 59.29 59.60 56.55 56.86 3.0M
2025-01-24 59.16 60.45 58.88 59.85 2.9M
2025-01-23 60.20 61.80 59.62 59.70 4.6M
2025-01-22 58.41 61.85 57.80 59.26 3.9M
2025-01-21 58.81 59.09 57.20 58.74 2.6M
2025-01-20 58.30 59.66 58.00 58.95 3.2M
2025-01-17 57.57 59.29 57.13 57.75 2.6M
2025-01-16 56.80 59.21 56.22 58.48 3.6M
2025-01-15 57.48 57.73 56.26 56.69 1.8M
2025-01-14 54.99 57.48 54.01 57.48 2.6M
2025-01-13 52.88 54.13 51.43 53.95 1.6M
2025-01-10 54.19 56.36 53.42 53.46 2.1M
2025-01-09 53.00 55.88 53.00 54.88 2.5M
2025-01-08 53.01 54.47 50.89 53.80 2.2M
2025-01-07 51.85 53.73 51.68 53.70 2.2M
2025-01-06 50.60 52.85 49.07 52.00 2.1M
2025-01-03 55.72 56.10 50.60 50.72 2.9M
2025-01-02 56.41 57.93 55.15 56.00 2.3M