强瑞技术（301128）历史行情
以下为强瑞技术近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 108.500 | 105.800 | 108.500 | 102.000 | -1.800 | -1.673% | 613.41万 | 6.42亿 | 4.815% |
| 2026-10-01 | 108.500 | 105.800 | 108.500 | 102.000 | -1.800 | -1.673% | 613.41万 | 6.42亿 | 4.815% |
| 2026-09-30 | 108.500 | 105.800 | 108.500 | 102.000 | -1.800 | -1.673% | 6.13万 | 0.00亿 | 0.000% |
| 2026-09-29 | 106.580 | 107.600 | 108.680 | 106.000 | 0.000 | 0.000% | 3.58万 | 0.00亿 | 0.000% |
| 2026-09-28 | 117.560 | 107.600 | 117.560 | 106.890 | -10.100 | -8.581% | 4.83万 | 0.00亿 | 0.000% |
| 2026-09-27 | 119.990 | 117.700 | 122.200 | 117.460 | -3.100 | -2.566% | 384.55万 | 4.58亿 | 3.019% |
| 2026-09-24 | 119.990 | 117.700 | 122.200 | 117.460 | -3.100 | -2.566% | 3.85万 | 0.00亿 | 0.000% |
| 2026-09-23 | 122.030 | 120.800 | 123.970 | 120.220 | -0.760 | -0.625% | 4.07万 | 0.00亿 | 0.000% |
| 2026-09-22 | 122.010 | 121.560 | 127.200 | 120.690 | -0.390 | -0.320% | 6.47万 | 0.00亿 | 0.000% |
| 2026-09-21 | 125.420 | 121.950 | 125.900 | 121.330 | -2.000 | -1.614% | 5.55万 | 0.00亿 | 0.000% |
| 2026-09-18 | 125.740 | 123.950 | 126.880 | 120.450 | 0.070 | 0.057% | 8.40万 | 0.00亿 | 0.000% |
| 2026-09-17 | 122.600 | 123.880 | 127.000 | 122.580 | 2.360 | 1.942% | 10.46万 | 0.00亿 | 0.000% |
| 2026-09-16 | 108.000 | 121.520 | 122.350 | 106.550 | 13.950 | 12.968% | 11.96万 | 0.00亿 | 0.000% |
| 2026-09-15 | 106.810 | 107.570 | 110.780 | 106.810 | 0.220 | 0.205% | 3.57万 | 0.00亿 | 0.000% |
| 2026-09-14 | 104.990 | 107.350 | 108.880 | 103.480 | 0.500 | 0.468% | 4.75万 | 0.00亿 | 0.000% |
| 2026-09-11 | 106.500 | 106.850 | 108.500 | 103.670 | -3.200 | -2.908% | 6.20万 | 0.00亿 | 0.000% |
| 2026-09-10 | 116.100 | 110.050 | 116.560 | 108.660 | -7.250 | -6.181% | 10.52万 | 0.00亿 | 0.000% |
| 2026-09-09 | 117.800 | 117.300 | 120.520 | 114.050 | 0.100 | 0.085% | 6.54万 | 0.00亿 | 0.000% |
| 2026-09-08 | 122.660 | 117.200 | 122.980 | 116.000 | -6.110 | -4.955% | 8.07万 | 0.00亿 | 0.000% |
| 2026-09-07 | 117.360 | 123.310 | 124.300 | 117.000 | 6.160 | 5.258% | 7.83万 | 0.00亿 | 0.000% |
| 2026-09-04 | 128.120 | 117.150 | 128.120 | 115.800 | -10.100 | -7.937% | 11.83万 | 0.00亿 | 0.000% |
| 2026-09-03 | 124.060 | 127.250 | 129.420 | 120.000 | 6.810 | 5.654% | 12.49万 | 0.00亿 | 0.000% |
| 2026-09-02 | 113.300 | 120.440 | 121.600 | 112.260 | 4.210 | 3.622% | 9.76万 | 0.00亿 | 0.000% |
| 2026-09-01 | 124.780 | 116.230 | 124.990 | 115.000 | -6.360 | -5.188% | 8.37万 | 0.00亿 | 0.000% |
| 2026-08-31 | 110.150 | 122.590 | 123.960 | 110.060 | 9.990 | 8.872% | 9.96万 | 0.00亿 | 0.000% |
| 2026-08-28 | 120.000 | 112.600 | 121.860 | 112.350 | -7.570 | -6.299% | 9.21万 | 0.00亿 | 0.000% |
| 2026-08-27 | 111.100 | 120.170 | 121.870 | 111.100 | 10.410 | 9.484% | 9.94万 | 0.00亿 | 0.000% |
| 2026-08-26 | 113.370 | 109.760 | 115.880 | 106.800 | -3.240 | -2.867% | 6.86万 | 0.00亿 | 0.000% |
| 2026-08-25 | 104.720 | 113.000 | 115.450 | 102.830 | 6.900 | 6.503% | 7.27万 | 0.00亿 | 0.000% |
| 2026-08-24 | 110.030 | 106.100 | 110.510 | 102.300 | -3.380 | -3.087% | 4.44万 | 0.00亿 | 0.000% |
| 2026-08-21 | 106.860 | 109.480 | 111.920 | 104.370 | 1.480 | 1.370% | 5.22万 | 0.00亿 | 0.000% |
| 2026-08-20 | 108.500 | 108.000 | 110.000 | 106.000 | 1.130 | 1.057% | 3.65万 | 0.00亿 | 0.000% |
| 2026-08-19 | 115.180 | 106.870 | 117.000 | 105.780 | -11.330 | -9.585% | 5.84万 | 0.00亿 | 0.000% |
| 2026-08-18 | 120.190 | 118.200 | 120.580 | 116.540 | -0.020 | -0.017% | 5.50万 | 0.00亿 | 0.000% |
| 2026-08-17 | 116.010 | 118.220 | 118.490 | 113.300 | 3.770 | 3.294% | 6.51万 | 0.00亿 | 0.000% |
| 2026-08-14 | 112.880 | 114.450 | 114.970 | 111.810 | 2.750 | 2.462% | 4.95万 | 0.00亿 | 0.000% |
| 2026-08-13 | 115.000 | 111.700 | 117.000 | 111.600 | -1.550 | -1.369% | 7.10万 | 0.00亿 | 0.000% |
| 2026-08-12 | 109.730 | 113.250 | 116.000 | 107.630 | 2.250 | 2.027% | 8.75万 | 0.00亿 | 0.000% |
| 2026-08-11 | 107.430 | 111.000 | 112.200 | 106.600 | 1.710 | 1.565% | 5.83万 | 0.00亿 | 0.000% |
| 2026-08-10 | 113.420 | 109.290 | 114.330 | 105.860 | -5.040 | -4.408% | 7.41万 | 0.00亿 | 0.000% |
| 2026-08-07 | 109.140 | 114.330 | 115.870 | 105.880 | 7.450 | 6.970% | 7.90万 | 0.00亿 | 0.000% |
| 2026-08-06 | 102.900 | 106.880 | 111.000 | 102.800 | 4.600 | 4.497% | 8.83万 | 0.00亿 | 0.000% |
| 2026-08-05 | 94.240 | 102.280 | 102.860 | 94.240 | 6.730 | 7.043% | 6.38万 | 0.00亿 | 0.000% |
| 2026-08-04 | 93.340 | 95.550 | 97.380 | 90.050 | 5.260 | 5.826% | 5.90万 | 0.00亿 | 0.000% |
| 2026-08-03 | 88.870 | 90.290 | 95.570 | 88.070 | 0.240 | 0.267% | 6.22万 | 0.00亿 | 0.000% |
| 2026-07-31 | 99.000 | 90.050 | 99.000 | 90.000 | 6.030 | 7.177% | 6.46万 | 0.00亿 | 0.000% |
| 2026-07-30 | 95.800 | 84.020 | 96.640 | 84.000 | -12.390 | -12.851% | 5.56万 | 0.00亿 | 0.000% |
| 2026-07-29 | 98.750 | 96.410 | 99.030 | 90.680 | -1.680 | -1.713% | 4.74万 | 0.00亿 | 0.000% |
| 2026-07-28 | 101.650 | 98.090 | 104.780 | 97.570 | -7.460 | -7.068% | 3.95万 | 0.00亿 | 0.000% |
| 2026-07-27 | 101.430 | 105.550 | 105.650 | 98.880 | 4.120 | 4.062% | 3.78万 | 0.00亿 | 0.000% |
| 2026-07-24 | 103.500 | 101.430 | 105.480 | 100.080 | -3.540 | -3.372% | 3.11万 | 0.00亿 | 0.000% |
| 2026-07-23 | 105.000 | 104.970 | 108.600 | 101.730 | -0.030 | -0.029% | 4.11万 | 0.00亿 | 0.000% |
| 2026-07-22 | 105.000 | 105.000 | 110.990 | 103.000 | -2.280 | -2.125% | 4.87万 | 0.00亿 | 0.000% |
| 2026-07-21 | 101.000 | 107.280 | 107.480 | 87.190 | 7.390 | 7.398% | 7.25万 | 0.00亿 | 0.000% |
| 2026-07-20 | 114.500 | 99.890 | 115.140 | 96.800 | -10.610 | -9.602% | 6.73万 | 0.00亿 | 0.000% |
| 2026-07-17 | 124.480 | 110.500 | 126.000 | 109.000 | -14.830 | -11.833% | 5.82万 | 0.00亿 | 0.000% |
| 2026-07-16 | 130.000 | 125.330 | 132.250 | 123.010 | -5.900 | -4.496% | 3.66万 | 0.00亿 | 0.000% |
| 2026-07-15 | 137.760 | 131.230 | 140.700 | 130.520 | -4.770 | -3.507% | 3.61万 | 0.00亿 | 0.000% |
| 2026-07-14 | 131.110 | 136.000 | 136.600 | 125.500 | 5.020 | 3.833% | 4.33万 | 0.00亿 | 0.000% |
| 2026-07-13 | 145.600 | 130.980 | 148.500 | 129.500 | -15.120 | -10.349% | 5.35万 | 0.00亿 | 0.000% |
| 2026-07-10 | 142.820 | 146.100 | 153.800 | 140.120 | 3.580 | 2.512% | 6.59万 | 0.00亿 | 0.000% |
| 2026-07-09 | 141.510 | 142.520 | 143.880 | 132.610 | 3.510 | 2.525% | 6.49万 | 0.00亿 | 0.000% |
| 2026-07-08 | 147.010 | 139.010 | 149.500 | 138.880 | -6.950 | -4.762% | 4.20万 | 0.00亿 | 0.000% |
| 2026-07-07 | 150.540 | 145.960 | 154.800 | 143.410 | -4.550 | -3.023% | 5.15万 | 0.00亿 | 0.000% |
| 2026-07-06 | 149.350 | 150.510 | 158.840 | 147.900 | -1.300 | -0.856% | 5.51万 | 0.00亿 | 0.000% |
| 2026-07-03 | 148.000 | 151.810 | 157.600 | 148.000 | 2.830 | 1.900% | 4.51万 | 0.00亿 | 0.000% |
| 2026-07-02 | 150.010 | 148.980 | 157.880 | 147.500 | -6.800 | -4.365% | 5.27万 | 0.00亿 | 0.000% |
| 2026-07-01 | 153.110 | 155.780 | 162.000 | 153.110 | -0.120 | -0.077% | 5.69万 | 0.00亿 | 0.000% |
| 2026-06-30 | 149.710 | 155.900 | 157.260 | 146.170 | 9.850 | 6.744% | 5.94万 | 0.00亿 | 0.000% |
| 2026-06-29 | 153.000 | 146.050 | 155.040 | 141.700 | -9.450 | -6.077% | 7.85万 | 0.00亿 | 0.000% |
| 2026-06-26 | 151.670 | 155.500 | 164.110 | 148.600 | 4.290 | 2.837% | 10.48万 | 0.00亿 | 0.000% |
| 2026-06-25 | 153.980 | 151.210 | 156.300 | 150.100 | -2.270 | -1.479% | 6.92万 | 0.00亿 | 0.000% |
| 2026-06-24 | 155.240 | 153.480 | 155.950 | 150.000 | -3.200 | -2.042% | 7.29万 | 0.00亿 | 0.000% |
| 2026-06-23 | 185.000 | 156.680 | 186.000 | 155.090 | -20.160 | -11.400% | 12.94万 | 0.00亿 | 0.000% |
| 2026-06-22 | 184.900 | 176.840 | 185.000 | 172.010 | -11.360 | -6.036% | 11.64万 | 0.00亿 | 0.000% |
| 2026-06-18 | 176.990 | 188.200 | 189.800 | 175.130 | 10.700 | 6.028% | 8.60万 | 0.00亿 | 0.000% |
| 2026-06-17 | 183.610 | 177.500 | 187.000 | 174.110 | -7.500 | -4.054% | 10.04万 | 0.00亿 | 0.000% |
| 2026-06-16 | 185.000 | 185.000 | 191.800 | 181.000 | 8.800 | 4.994% | 8.39万 | 0.00亿 | 0.000% |
| 2026-06-15 | 168.010 | 176.200 | 181.360 | 168.010 | 12.310 | 7.511% | 11.76万 | 0.00亿 | 0.000% |
| 2026-06-12 | 173.100 | 163.890 | 173.880 | 162.010 | -3.630 | -2.167% | 9.74万 | 0.00亿 | 0.000% |
| 2026-06-11 | 168.030 | 167.520 | 173.800 | 162.390 | 1.440 | 0.867% | 11.93万 | 0.00亿 | 0.000% |
| 2026-06-10 | 162.580 | 166.080 | 175.990 | 155.680 | 0.190 | 0.115% | 14.22万 | 0.00亿 | 0.000% |
| 2026-06-09 | 152.580 | 165.890 | 166.840 | 149.180 | 12.730 | 8.312% | 13.83万 | 0.00亿 | 0.000% |
| 2026-06-08 | 138.100 | 153.160 | 159.500 | 138.100 | 7.180 | 4.918% | 12.41万 | 0.00亿 | 0.000% |
| 2026-06-05 | 137.180 | 145.980 | 158.000 | 135.580 | 6.760 | 4.856% | 13.86万 | 0.00亿 | 0.000% |
| 2026-06-04 | 137.990 | 139.220 | 143.980 | 135.530 | 2.520 | 1.843% | 7.30万 | 0.00亿 | 0.000% |
| 2026-06-03 | 140.370 | 136.700 | 146.000 | 133.580 | -3.360 | -2.399% | 9.42万 | 0.00亿 | 0.000% |
| 2026-06-02 | 129.000 | 140.060 | 143.660 | 126.500 | 12.050 | 9.413% | 9.86万 | 0.00亿 | 0.000% |
| 2026-06-01 | 125.290 | 128.010 | 135.530 | 124.490 | 4.230 | 3.417% | 6.80万 | 0.00亿 | 0.000% |
| 2026-05-29 | 129.000 | 123.780 | 131.500 | 122.580 | -4.660 | -3.628% | 5.19万 | 0.00亿 | 0.000% |
| 2026-05-28 | 126.800 | 128.440 | 128.880 | 125.000 | 3.450 | 2.760% | 5.47万 | 0.00亿 | 0.000% |
| 2026-05-27 | 132.400 | 124.990 | 134.000 | 123.960 | -6.340 | -4.828% | 8.55万 | 0.00亿 | 0.000% |
| 2026-05-26 | 138.800 | 131.330 | 139.100 | 129.710 | -7.250 | -5.232% | 7.09万 | 0.00亿 | 0.000% |
| 2026-05-25 | 137.040 | 138.580 | 142.000 | 136.000 | 1.090 | 0.793% | 5.99万 | 0.00亿 | 0.000% |
| 2026-05-22 | 132.330 | 137.490 | 139.790 | 129.330 | 5.140 | 3.884% | 8.35万 | 0.00亿 | 0.000% |
| 2026-05-21 | 137.020 | 132.350 | 142.680 | 131.000 | -4.670 | -3.408% | 8.53万 | 0.00亿 | 0.000% |
| 2026-05-20 | 136.730 | 137.020 | 141.000 | 132.600 | -0.530 | -0.385% | 7.77万 | 0.00亿 | 0.000% |
| 2026-05-19 | 134.190 | 137.550 | 139.680 | 128.690 | 2.086 | 1.540% | 8.86万 | 0.00亿 | 0.000% |
| 2026-05-18 | 145.822 | 135.464 | 145.857 | 130.150 | -12.408 | -8.391% | 9.78万 | 0.00亿 | 0.000% |
| 2026-05-15 | 146.579 | 147.872 | 153.350 | 145.214 | 5.979 | 4.214% | 7.73万 | 0.00亿 | 0.000% |
| 2026-05-14 | 142.857 | 141.893 | 146.929 | 140.129 | -1.014 | -0.710% | 5.42万 | 0.00亿 | 0.000% |
| 2026-05-13 | 130.550 | 142.907 | 143.629 | 128.357 | 10.907 | 8.263% | 8.56万 | 0.00亿 | 0.000% |
| 2026-05-12 | 134.286 | 132.000 | 135.629 | 130.379 | -2.429 | -1.807% | 4.28万 | 0.00亿 | 0.000% |
| 2026-05-11 | 138.222 | 134.429 | 138.714 | 129.864 | -1.964 | -1.440% | 6.53万 | 0.00亿 | 0.000% |
| 2026-05-08 | 141.657 | 136.393 | 142.193 | 136.214 | -8.786 | -6.052% | 7.10万 | 0.00亿 | 0.000% |
| 2026-05-07 | 135.500 | 145.179 | 147.257 | 127.043 | 10.029 | 7.421% | 9.39万 | 0.00亿 | 0.000% |
| 2026-05-06 | 129.436 | 135.150 | 138.714 | 129.429 | 8.357 | 6.591% | 8.26万 | 0.00亿 | 0.000% |
| 2026-04-30 | 131.486 | 126.793 | 133.357 | 124.429 | -4.064 | -3.106% | 6.76万 | 0.00亿 | 0.000% |
| 2026-04-29 | 125.914 | 130.857 | 135.043 | 125.914 | 2.528 | 1.970% | 6.53万 | 0.00亿 | 0.000% |
| 2026-04-28 | 129.007 | 128.329 | 135.464 | 126.793 | -0.664 | -0.515% | 6.67万 | 0.00亿 | 0.000% |
| 2026-04-27 | 133.714 | 128.993 | 136.322 | 124.086 | -5.471 | -4.069% | 8.04万 | 0.00亿 | 0.000% |
| 2026-04-24 | 128.079 | 134.464 | 137.172 | 125.857 | 5.392 | 4.178% | 8.67万 | 0.00亿 | 0.000% |
| 2026-04-23 | 133.000 | 129.072 | 133.000 | 127.286 | -4.285 | -3.213% | 6.47万 | 0.00亿 | 0.000% |
| 2026-04-22 | 124.707 | 133.357 | 136.572 | 120.214 | 7.221 | 5.725% | 9.59万 | 0.00亿 | 0.000% |
| 2026-04-21 | 125.257 | 126.136 | 133.679 | 125.150 | -5.350 | -4.069% | 7.52万 | 0.00亿 | 0.000% |
| 2026-04-20 | 132.314 | 131.486 | 136.764 | 129.072 | 0.922 | 0.706% | 7.77万 | 0.00亿 | 0.000% |
| 2026-04-17 | 133.093 | 130.564 | 134.429 | 128.014 | -4.629 | -3.424% | 7.22万 | 0.00亿 | 0.000% |
| 2026-04-16 | 130.572 | 135.193 | 141.143 | 128.800 | 8.721 | 6.896% | 8.50万 | 0.00亿 | 0.000% |
| 2026-04-15 | 125.829 | 126.472 | 134.250 | 123.143 | 3.372 | 2.739% | 8.05万 | 0.00亿 | 0.000% |
| 2026-04-14 | 114.429 | 123.100 | 123.157 | 114.429 | 6.757 | 5.808% | 7.10万 | 0.00亿 | 0.000% |
| 2026-04-13 | 116.757 | 116.343 | 126.572 | 115.214 | -2.193 | -1.850% | 7.39万 | 0.00亿 | 0.000% |
| 2026-04-10 | 116.722 | 118.536 | 120.772 | 114.429 | 2.443 | 2.104% | 6.80万 | 0.00亿 | 0.000% |
| 2026-04-09 | 112.936 | 116.093 | 119.572 | 109.864 | 2.921 | 2.581% | 7.14万 | 0.00亿 | 0.000% |
| 2026-04-08 | 108.850 | 113.172 | 113.629 | 106.586 | 8.608 | 8.232% | 8.60万 | 0.00亿 | 0.000% |
| 2026-04-07 | 110.157 | 104.564 | 110.857 | 102.857 | 0.000 | 0.000% | 6.97万 | 0.00亿 | 0.000% |
| 2026-04-03 | 110.164 | 110.143 | 116.643 | 106.572 | 0.000 | 0.000% | 7.10万 | 0.00亿 | 0.000% |
| 2026-04-02 | 108.607 | 106.929 | 112.286 | 106.114 | 0.000 | 0.000% | 6.86万 | 0.00亿 | 0.000% |
| 2026-04-01 | 107.279 | 108.950 | 113.629 | 104.943 | 0.000 | 0.000% | 10.47万 | 0.00亿 | 0.000% |