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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 46.14 46.82 44.99 46.51 2.9M
2023-12-28 43.59 44.80 43.29 44.67 1.2M
2023-12-27 43.84 44.15 43.18 43.88 0.8M
2023-12-26 44.08 44.21 43.08 43.49 1.1M
2023-12-25 44.73 45.13 44.01 44.21 0.9M
2023-12-22 44.90 45.56 44.26 44.41 1.5M
2023-12-21 45.00 45.47 43.60 44.90 1.7M
2023-12-20 45.79 46.10 44.80 45.10 2.0M
2023-12-19 44.58 46.21 44.23 45.73 2.3M
2023-12-18 44.41 44.89 44.26 44.53 1.0M
2023-12-15 44.78 45.11 44.35 44.65 0.9M
2023-12-14 44.91 45.55 44.70 44.78 0.9M
2023-12-13 45.35 45.95 44.98 45.00 1.4M
2023-12-12 46.16 46.46 45.26 45.44 1.6M
2023-12-11 44.66 46.19 44.23 45.90 2.2M
2023-12-08 44.66 45.66 44.50 44.88 1.6M
2023-12-07 45.57 45.57 44.50 44.66 1.5M
2023-12-06 44.44 46.07 44.44 45.47 1.8M
2023-12-05 46.81 47.09 45.16 45.16 2.1M
2023-12-04 46.92 47.30 46.18 46.58 1.5M
2023-12-01 46.27 47.29 45.96 46.96 2.1M
2023-11-30 48.00 48.47 45.52 46.98 4.1M
2023-11-29 49.35 50.18 48.53 48.90 4.6M
2023-11-28 47.45 48.07 46.68 47.34 2.2M
2023-11-27 46.50 47.77 46.30 47.30 2.2M
2023-11-24 49.00 49.00 45.90 46.43 3.5M
2023-11-23 48.91 49.45 48.15 49.15 2.7M
2023-11-22 50.51 50.80 48.72 49.10 4.2M
2023-11-21 57.38 57.38 51.00 51.16 6.2M
2023-11-20 58.84 59.17 56.65 57.43 4.6M
2023-11-17 57.00 60.43 55.52 59.52 6.0M
2023-11-16 56.41 58.91 55.00 57.53 5.5M
2023-11-15 53.68 57.47 52.28 56.41 6.5M
2023-11-14 53.68 53.68 52.15 52.81 3.7M
2023-11-13 53.50 54.50 52.50 53.70 4.0M
2023-11-10 54.09 56.32 53.50 53.92 3.9M
2023-11-09 58.00 60.20 54.66 54.76 6.3M
2023-11-08 59.67 60.86 55.54 58.70 9.0M
2023-11-07 53.43 58.50 52.63 56.54 8.0M
2023-11-06 54.53 54.91 51.37 53.70 5.8M
2023-11-03 54.00 55.14 53.28 54.62 3.6M
2023-11-02 56.46 57.17 54.58 55.33 4.7M
2023-11-01 53.65 59.56 53.19 57.20 8.0M
2023-10-31 56.81 57.05 53.05 54.15 4.7M
2023-10-30 55.00 57.06 54.65 56.64 5.1M
2023-10-27 60.00 60.66 56.33 56.50 7.8M
2023-10-26 58.52 66.66 58.15 60.81 9.7M
2023-10-25 59.77 61.47 57.16 60.24 8.3M
2023-10-24 54.84 64.60 53.80 60.00 10.7M
2023-10-23 50.05 55.97 50.05 54.55 7.3M
2023-10-20 53.20 54.18 49.84 50.90 5.5M
2023-10-19 54.35 55.79 51.69 52.39 8.5M
2023-10-18 52.97 58.26 51.00 54.34 11.6M
2023-10-17 47.93 55.55 47.93 52.62 10.8M
2023-10-16 49.99 50.00 46.90 47.80 7.3M
2023-10-13 51.85 53.00 50.80 51.56 7.5M
2023-10-12 53.05 57.64 51.76 52.23 11.1M
2023-10-11 49.71 55.68 47.44 54.11 11.9M
2023-10-10 51.80 52.58 46.89 49.71 12.6M
2023-10-09 41.09 47.02 41.09 47.02 8.3M
2023-09-28 37.39 39.82 37.30 39.18 5.4M
2023-09-27 38.02 38.53 36.96 36.99 3.5M
2023-09-26 38.77 39.20 37.55 38.20 4.4M
2023-09-25 39.80 40.93 39.18 39.79 5.8M
2023-09-22 38.92 40.22 37.80 39.95 6.0M
2023-09-21 37.14 40.99 36.56 39.14 6.5M
2023-09-20 37.37 37.70 36.70 37.08 2.8M
2023-09-19 38.62 39.38 37.03 37.37 4.5M
2023-09-18 38.60 40.45 38.32 39.40 4.7M
2023-09-15 40.99 40.99 38.62 38.90 5.2M
2023-09-14 40.12 43.08 39.70 41.12 7.3M
2023-09-13 40.49 42.75 39.58 41.09 8.5M
2023-09-12 39.21 41.85 38.30 41.85 9.4M
2023-09-11 40.34 40.41 38.13 38.95 6.3M
2023-09-08 37.61 41.68 36.62 40.53 10.2M
2023-09-07 42.72 43.20 38.10 38.52 10.8M
2023-09-06 39.22 46.58 39.22 43.30 14.2M
2023-09-05 41.50 45.88 39.60 39.60 12.3M
2023-09-04 41.81 43.44 39.10 43.21 12.4M
2023-09-01 40.93 42.75 37.20 41.23 12.5M
2023-08-31 40.62 44.70 39.63 39.90 15.2M
2023-08-30 33.16 39.06 33.16 39.06 8.9M
2023-08-29 29.98 33.00 29.95 32.55 2.5M
2023-08-28 29.55 32.12 29.55 29.98 0.9M
2023-08-25 30.78 30.90 29.38 29.55 0.9M
2023-08-24 31.78 31.78 30.72 30.84 0.6M
2023-08-23 31.50 31.90 31.14 31.41 0.4M
2023-08-22 32.81 32.81 30.83 31.81 0.8M
2023-08-21 32.62 32.88 32.09 32.44 0.8M
2023-08-18 32.15 32.91 32.05 32.06 1.1M
2023-08-17 30.50 32.27 30.40 31.88 1.1M
2023-08-16 32.16 32.57 30.77 30.83 1.3M
2023-08-15 31.89 34.18 31.89 32.61 1.8M
2023-08-14 31.27 32.17 31.06 32.09 0.6M
2023-08-11 31.71 31.92 31.20 31.27 0.3M
2023-08-10 31.80 32.13 31.20 31.71 0.3M
2023-08-09 32.61 32.61 31.43 31.59 0.4M
2023-08-08 32.60 32.85 32.00 32.22 0.6M
2023-08-07 32.70 32.79 32.26 32.48 0.6M
2023-08-04 32.20 32.65 32.09 32.52 0.5M
2023-08-03 32.22 32.43 31.96 32.10 0.5M
2023-08-02 31.98 32.42 31.64 32.21 0.5M
2023-08-01 32.08 32.37 31.63 31.98 0.5M
2023-07-31 32.05 32.55 31.60 32.20 0.6M
2023-07-28 31.58 32.20 31.29 31.96 0.6M
2023-07-27 32.12 32.41 31.54 31.65 0.5M
2023-07-26 33.03 33.04 31.80 32.02 0.8M
2023-07-25 33.31 33.86 32.80 33.03 0.6M
2023-07-24 32.97 33.33 32.20 33.00 0.6M
2023-07-21 33.00 33.35 32.49 32.56 0.7M
2023-07-20 33.97 34.07 32.91 33.02 0.8M
2023-07-19 34.40 34.75 33.77 33.95 0.7M
2023-07-18 35.29 35.60 34.26 34.39 1.2M
2023-07-17 35.82 36.18 34.93 35.38 1.6M
2023-07-14 34.05 36.70 33.68 35.90 2.3M
2023-07-13 33.65 34.13 33.40 34.05 0.9M
2023-07-12 34.70 34.81 33.53 33.62 1.1M
2023-07-11 35.32 35.75 34.74 34.85 1.0M
2023-07-10 36.27 37.10 35.22 35.23 1.2M
2023-07-07 37.00 37.00 35.87 36.00 1.4M
2023-07-06 37.60 37.82 36.60 37.05 1.2M
2023-07-05 38.57 39.09 37.23 37.46 1.9M
2023-07-04 38.40 39.48 38.02 38.59 2.0M
2023-07-03 38.86 39.87 38.40 38.51 1.6M
2023-06-30 39.27 39.34 38.34 38.95 1.7M
2023-06-29 35.87 38.96 35.59 38.86 2.7M
2023-06-28 36.51 36.92 35.09 36.40 1.8M
2023-06-27 34.66 36.35 34.66 36.30 1.8M
2023-06-26 36.68 37.34 34.62 34.66 2.3M
2023-06-21 39.02 39.44 37.52 37.52 2.4M
2023-06-20 40.01 41.71 39.13 39.48 4.0M
2023-06-19 37.85 41.99 37.79 40.92 6.1M
2023-06-16 37.78 38.56 36.88 37.89 2.5M
2023-06-15 39.60 39.60 37.78 37.80 3.4M
2023-06-14 39.67 40.28 37.50 39.60 4.9M
2023-06-13 38.50 39.80 36.85 39.00 5.3M
2023-06-12 37.70 40.00 37.70 38.39 4.5M
2023-06-09 36.63 37.90 36.18 37.27 2.9M
2023-06-08 38.13 38.16 36.03 36.50 4.3M
2023-06-07 36.82 39.70 36.82 39.15 5.7M
2023-06-06 37.58 39.00 36.65 36.68 5.0M
2023-06-05 35.16 36.10 35.00 35.52 1.5M
2023-06-02 36.16 36.84 34.69 34.91 2.6M
2023-06-01 35.89 37.30 35.83 35.90 2.2M
2023-05-31 36.37 36.80 35.52 36.25 2.0M
2023-05-30 37.81 37.99 36.66 36.80 3.2M
2023-05-29 36.05 39.20 35.20 38.45 4.6M
2023-05-26 35.20 37.42 34.10 36.60 4.0M
2023-05-25 33.79 36.52 33.50 35.72 4.3M
2023-05-24 33.23 34.20 32.78 33.85 1.5M
2023-05-23 33.42 34.08 33.07 33.49 1.2M
2023-05-22 33.82 34.11 33.04 33.18 1.4M
2023-05-19 33.70 34.65 33.00 34.24 2.3M
2023-05-18 33.24 34.20 33.04 33.90 1.9M
2023-05-17 31.89 33.48 31.39 33.28 1.8M
2023-05-16 33.10 33.56 32.66 32.87 1.3M
2023-05-15 33.00 33.00 31.90 32.82 1.5M
2023-05-12 34.28 34.88 32.41 32.62 2.6M
2023-05-11 33.44 34.74 33.12 33.91 2.3M
2023-05-10 33.23 34.01 32.98 33.55 2.0M
2023-05-09 34.76 34.76 33.24 33.43 2.4M
2023-05-08 36.47 36.54 34.15 34.76 4.1M
2023-05-05 40.00 40.49 36.41 36.47 5.0M
2023-05-04 38.00 43.41 38.00 41.23 6.6M
2023-04-28 36.31 38.50 35.52 37.20 4.5M
2023-04-27 40.00 40.00 36.50 36.92 7.5M
2023-04-26 35.11 42.40 35.11 41.77 9.6M
2023-04-25 35.00 39.80 34.50 35.51 6.7M
2023-04-24 31.30 34.75 29.50 33.83 4.2M
2023-04-21 30.13 32.01 29.83 31.46 3.1M
2023-04-20 28.65 30.66 28.54 30.07 1.7M
2023-04-19 28.88 28.95 28.45 28.58 0.3M
2023-04-18 28.94 29.10 28.71 28.95 0.3M
2023-04-17 28.85 29.14 28.80 28.94 0.3M
2023-04-14 28.73 28.90 28.20 28.72 0.3M
2023-04-13 28.90 29.05 28.56 28.73 0.4M
2023-04-12 28.61 29.22 28.38 29.07 0.5M
2023-04-11 28.79 28.83 28.38 28.41 0.4M
2023-04-10 29.43 29.43 28.66 28.80 0.4M
2023-04-07 28.92 29.23 28.90 29.10 0.3M
2023-04-06 28.45 29.38 28.36 29.06 0.4M
2023-04-04 29.46 29.75 28.73 28.73 0.6M
2023-04-03 29.39 29.55 29.05 29.45 0.5M
2023-03-31 29.64 29.73 29.29 29.35 0.4M
2023-03-30 29.81 29.81 29.45 29.65 0.4M
2023-03-29 29.60 30.08 29.25 29.81 0.6M
2023-03-28 29.89 29.92 29.42 29.65 0.4M
2023-03-27 30.47 30.47 29.48 29.65 0.7M
2023-03-24 29.87 30.48 29.65 30.08 0.8M
2023-03-23 29.74 30.09 29.50 29.81 0.6M
2023-03-22 29.69 30.06 29.48 29.68 0.6M
2023-03-21 29.00 29.69 28.93 29.69 0.5M
2023-03-20 29.54 29.80 28.71 29.16 0.6M
2023-03-17 30.29 30.29 29.30 29.51 1.0M
2023-03-16 29.96 30.67 29.65 29.98 0.9M
2023-03-15 29.16 30.67 29.13 29.75 0.9M
2023-03-14 30.48 30.59 28.88 29.16 1.4M
2023-03-13 29.90 30.96 29.90 30.62 1.6M
2023-03-10 35.18 35.40 32.04 32.07 3.0M
2023-03-09 31.88 32.59 31.34 32.57 1.7M
2023-03-08 31.60 32.58 31.38 31.80 1.0M
2023-03-07 32.03 32.04 30.95 31.80 1.0M
2023-03-06 31.46 32.33 31.46 32.15 1.4M
2023-03-03 31.40 31.50 30.50 31.49 1.0M
2023-03-02 31.00 32.25 30.89 31.52 1.4M
2023-03-01 31.30 31.30 30.83 31.00 0.6M
2023-02-28 30.11 31.25 30.11 31.04 0.9M
2023-02-27 30.96 31.05 30.08 30.12 0.7M
2023-02-24 31.66 31.78 30.76 31.10 1.0M
2023-02-23 30.40 31.67 30.10 31.67 1.9M
2023-02-22 30.02 30.45 29.70 30.40 0.5M
2023-02-21 30.00 30.18 29.78 30.02 0.5M
2023-02-20 30.00 30.27 29.51 30.03 0.4M
2023-02-17 29.77 30.18 29.67 29.99 0.5M
2023-02-16 31.28 31.29 29.66 29.77 1.2M
2023-02-15 30.80 31.28 30.80 31.14 0.8M
2023-02-14 31.42 31.83 30.75 30.94 1.2M
2023-02-13 31.22 31.85 31.11 31.41 1.2M
2023-02-10 32.10 32.35 31.35 31.38 2.3M
2023-02-09 34.00 34.77 32.63 33.01 3.4M
2023-02-08 31.65 32.35 31.21 32.33 2.0M
2023-02-07 32.36 32.36 31.50 31.90 1.9M
2023-02-06 30.70 32.32 30.49 32.32 3.1M
2023-02-03 31.25 31.25 30.29 30.67 1.2M
2023-02-02 30.66 31.20 30.27 31.11 1.6M
2023-02-01 30.12 30.72 30.12 30.72 1.3M
2023-01-31 30.85 30.85 29.99 30.13 1.9M
2023-01-30 31.18 32.41 31.00 31.31 2.6M
2023-01-20 29.81 30.98 29.71 30.95 1.6M
2023-01-19 29.98 30.25 29.70 29.78 1.0M
2023-01-18 29.52 30.67 29.52 29.82 1.6M
2023-01-17 29.99 30.11 29.56 29.67 0.7M
2023-01-16 29.81 30.21 29.49 29.99 1.0M
2023-01-13 30.00 30.28 29.50 29.85 0.9M
2023-01-12 31.00 31.00 29.80 30.17 1.5M
2023-01-11 31.40 31.88 30.57 30.67 1.7M
2023-01-10 31.85 32.20 31.29 31.50 2.1M
2023-01-09 31.51 32.22 31.00 31.83 2.8M
2023-01-06 32.45 34.50 31.15 32.24 4.2M
2023-01-05 30.91 35.88 30.46 32.00 5.9M
2023-01-04 27.38 30.84 27.38 30.84 3.1M
2023-01-03 25.09 25.80 25.02 25.70 0.4M