| 股票名称 | 代码 301128 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 强瑞技术 | 2024-05-06 一 | 42.84 | 42.58 | 42.28 | 43.25 | 41.80 | -0.70% | 9.60% | 26163 | 11066万 | 11.52 | 31.24 | 52.88 | 2 | 强瑞技术 | 2024-04-30 二 | 42.54 | 43.10 | 42.58 | 43.29 | 41.52 | -1.21% | 8.61% | 23460 | 9941万 | 11.61 | 31.46 | 53.26 | 3 | 强瑞技术 | 2024-04-29 一 | 40.77 | 41.52 | 43.10 | 43.23 | 40.77 | 3.81% | 11.55% | 31472 | 13269万 | 11.75 | 31.85 | 53.91 | 4 | 强瑞技术 | 2024-04-26 五 | 40.56 | 40.17 | 41.52 | 41.93 | 40.12 | 3.36% | 10.81% | 29470 | 12136万 | 11.32 | 30.68 | 51.93 | 5 | 强瑞技术 | 2024-04-25 四 | 40.18 | 40.18 | 40.17 | 40.89 | 39.60 | -0.02% | 9.16% | 24970 | 10054万 | 10.95 | 29.68 | 50.25 | 6 | 强瑞技术 | 2024-04-24 三 | 37.72 | 37.56 | 40.18 | 40.30 | 37.68 | 6.98% | 10.82% | 29500 | 11573万 | 10.95 | 29.69 | 50.26 | 7 | 强瑞技术 | 2024-04-23 二 | 36.91 | 36.77 | 37.56 | 38.10 | 36.80 | 2.15% | 6.93% | 18881 | 7110万 | 10.24 | 27.75 | 46.98 | 8 | 强瑞技术 | 2024-04-22 一 | 38.18 | 38.02 | 36.77 | 39.28 | 36.51 | -3.29% | 8.86% | 24156 | 9038万 | 10.02 | 27.17 | 45.99 | 9 | 强瑞技术 | 2024-04-19 五 | 37.09 | 36.83 | 38.02 | 38.50 | 36.36 | 3.23% | 11.98% | 32641 | 12217万 | 10.36 | 28.09 | 70.86 | 10 | 强瑞技术 | 2024-04-18 四 | 37.00 | 36.85 | 36.83 | 37.73 | 35.48 | -0.05% | 9.37% | 25528 | 9398万 | 10.04 | 27.21 | 68.64 | 11 | 强瑞技术 | 2024-04-17 三 | 32.99 | 31.86 | 36.85 | 36.86 | 32.99 | 15.66% | 12.15% | 33111 | 11730万 | 10.04 | 27.23 | 68.68 | 12 | 强瑞技术 | 2024-04-16 二 | 35.76 | 36.20 | 31.86 | 36.33 | 31.61 | -11.99% | 9.57% | 26095 | 8535万 | 8.68 | 23.54 | 59.38 | 13 | 强瑞技术 | 2024-04-15 一 | 38.70 | 38.60 | 36.20 | 39.32 | 35.31 | -6.22% | 8.83% | 24064 | 8856万 | 9.87 | 26.75 | 67.47 | 14 | 强瑞技术 | 2024-04-12 五 | 39.56 | 39.56 | 38.60 | 40.19 | 38.57 | -2.43% | 6.31% | 17190 | 6738万 | 10.52 | 28.52 | 71.94 | 15 | 强瑞技术 | 2024-04-11 四 | 39.52 | 39.57 | 39.56 | 40.36 | 39.23 | -0.03% | 4.51% | 12281 | 4889万 | 10.78 | 29.23 | 73.73 | 16 | 强瑞技术 | 2024-04-10 三 | 40.81 | 40.94 | 39.57 | 40.93 | 39.10 | -3.35% | 6.79% | 18503 | 7365万 | 10.79 | 29.24 | 73.75 | 17 | 强瑞技术 | 2024-04-09 二 | 41.46 | 41.22 | 40.94 | 41.85 | 40.20 | -0.68% | 5.14% | 14013 | 5724万 | 11.16 | 30.25 | 76.3 | 18 | 强瑞技术 | 2024-04-08 一 | 41.51 | 41.63 | 41.22 | 41.99 | 40.98 | -0.98% | 5.41% | 14759 | 6128万 | 11.24 | 30.46 | 76.83 | 19 | 强瑞技术 | 2024-04-03 三 | 43.00 | 43.39 | 41.63 | 43.00 | 40.58 | -4.06% | 8.49% | 23138 | 9639万 | 11.35 | 30.76 | 77.59 | 20 | 强瑞技术 | 2024-04-02 二 | 44.70 | 44.92 | 43.39 | 44.87 | 42.76 | -3.41% | 8.04% | 21908 | 9550万 | 11.83 | 32.06 | 80.87 | 21 | 强瑞技术 | 2024-04-01 一 | 43.63 | 44.19 | 44.92 | 45.38 | 43.63 | 1.65% | 8.67% | 23641 | 10556万 | 12.24 | 33.19 | 83.72 | 22 | 强瑞技术 | 2024-03-29 五 | 43.48 | 43.64 | 44.19 | 44.79 | 42.93 | 1.26% | 8.03% | 21884 | 9595万 | 12.04 | 32.65 | 82.36 | 23 | 强瑞技术 | 2024-03-28 四 | 42.00 | 42.04 | 43.64 | 44.36 | 41.61 | 3.81% | 9.84% | 26808 | 11595万 | 11.89 | 32.24 | 81.34 | 24 | 强瑞技术 | 2024-03-27 三 | 43.97 | 43.97 | 42.04 | 44.50 | 41.42 | -4.39% | 8.55% | 23306 | 9977万 | 11.46 | 31.06 | 78.35 | 25 | 强瑞技术 | 2024-03-26 二 | 43.61 | 44.00 | 43.97 | 44.60 | 43.37 | -0.07% | 7.09% | 19317 | 8489万 | 11.98 | 32.49 | 81.95 | 26 | 强瑞技术 | 2024-03-25 一 | 45.88 | 45.97 | 44.00 | 46.77 | 43.98 | -4.29% | 9.70% | 26428 | 12064万 | 11.99 | 32.51 | 82.01 | 27 | 强瑞技术 | 2024-03-22 五 | 46.56 | 46.74 | 45.97 | 47.00 | 45.32 | -1.65% | 10.26% | 27974 | 12949万 | 12.53 | 33.97 | 85.68 | 28 | 强瑞技术 | 2024-03-21 四 | 47.77 | 48.09 | 46.74 | 48.20 | 46.07 | -2.81% | 11.35% | 30945 | 14543万 | 12.74 | 34.53 | 87.11 | 29 | 强瑞技术 | 2024-03-20 三 | 48.07 | 48.19 | 48.09 | 48.50 | 47.23 | -0.21% | 9.28% | 25282 | 12097万 | 13.11 | 35.53 | 89.63 | 30 | 强瑞技术 | 2024-03-19 二 | 49.19 | 49.65 | 48.19 | 49.20 | 47.85 | -2.94% | 14.17% | 38628 | 18712万 | 13.14 | 35.61 | 89.82 | 31 | 强瑞技术 | 2024-03-18 一 | 48.26 | 47.98 | 49.65 | 50.00 | 47.41 | 3.48% | 22.11% | 60258 | 29487万 | 13.53 | 36.68 | 92.54 | 32 | 强瑞技术 | 2024-03-15 五 | 45.52 | 45.12 | 47.98 | 47.98 | 44.10 | 6.34% | 19.53% | 53243 | 24744万 | 13.08 | 35.45 | 89.42 | 33 | 强瑞技术 | 2024-03-14 四 | 45.10 | 47.38 | 45.12 | 46.50 | 44.16 | -4.77% | 16.46% | 44877 | 20342万 | 12.3 | 33.34 | 84.09 | 34 | 强瑞技术 | 2024-03-08 五 | 44.88 | 44.17 | 44.83 | 45.20 | 43.28 | 1.49% | 14.03% | 38243 | 17001万 | 12.22 | 33.12 | 83.55 | 35 | 强瑞技术 | 2024-03-07 四 | 45.31 | 46.40 | 44.17 | 46.30 | 43.10 | -4.81% | 17.51% | 47731 | 21332万 | 12.04 | 32.64 | 82.32 | 36 | 强瑞技术 | 2024-03-06 三 | 42.31 | 44.00 | 46.40 | 47.00 | 42.31 | 5.45% | 26.00% | 70867 | 32290万 | 12.65 | 34.28 | 86.48 | 37 | 强瑞技术 | 2024-03-05 二 | 45.00 | 47.68 | 44.00 | 47.28 | 43.58 | -7.72% | 32.12% | 87539 | 39710万 | 11.99 | 32.51 | 82.01 | 38 | 强瑞技术 | 2024-03-04 一 | 42.10 | 39.73 | 47.68 | 47.68 | 42.10 | 20.01% | 40.01% | 109065 | 49993万 | 13 | 35.23 | 88.87 | 39 | 强瑞技术 | 2024-03-01 五 | 37.91 | 37.28 | 39.73 | 40.28 | 37.60 | 6.57% | 19.08% | 52010 | 20466万 | 10.83 | 29.36 | 74.05 | 40 | 强瑞技术 | 2024-02-29 四 | 34.00 | 34.68 | 37.28 | 37.96 | 34.00 | 7.50% | 12.28% | 33482 | 12216万 | 10.16 | 27.54 | 69.48 | 41 | 强瑞技术 | 2024-02-28 三 | 39.30 | 39.79 | 34.68 | 39.80 | 34.32 | -12.84% | 16.92% | 46116 | 17430万 | 9.45 | 25.62 | 64.64 | 42 | 强瑞技术 | 2024-02-27 二 | 37.68 | 39.09 | 39.79 | 40.36 | 37.60 | 1.79% | 18.01% | 49076 | 19138万 | 10.85 | 29.4 | 74.16 | 43 | 强瑞技术 | 2024-02-26 一 | 36.60 | 36.69 | 39.09 | 39.80 | 35.29 | 6.54% | 19.60% | 53427 | 20185万 | 10.65 | 28.88 | 72.86 | 44 | 强瑞技术 | 2024-02-23 五 | 34.91 | 35.24 | 36.69 | 37.99 | 34.75 | 4.11% | 16.17% | 44068 | 15816万 | 10 | 27.11 | 68.38 | 45 | 强瑞技术 | 2024-02-22 四 | 35.00 | 33.83 | 35.24 | 36.55 | 34.53 | 4.17% | 16.15% | 44023 | 15580万 | 9.61 | 26.04 | 65.68 | 46 | 强瑞技术 | 2024-02-21 三 | 35.11 | 34.30 | 33.83 | 36.87 | 33.03 | -1.37% | 21.25% | 57925 | 20238万 | 9.22 | 25 | 63.05 | 47 | 强瑞技术 | 2024-02-20 二 | 28.09 | 28.58 | 34.30 | 34.30 | 27.50 | 20.01% | 11.37% | 30996 | 9572万 | 9.35 | 25.34 | 63.93 | 48 | 强瑞技术 | 2024-02-19 一 | 27.50 | 27.30 | 28.58 | 29.00 | 27.00 | 4.69% | 10.19% | 27779 | 7846万 | 7.79 | 21.12 | 53.27 | 49 | 强瑞技术 | 2024-02-08 四 | 23.97 | 23.86 | 27.30 | 27.62 | 22.31 | 14.42% | 12.58% | 34300 | 8524万 | 7.44 | 20.17 | 50.88 | 50 | 强瑞技术 | 2024-02-07 三 | 25.30 | 24.80 | 23.86 | 25.50 | 23.40 | -3.79% | 8.89% | 24233 | 5901万 | 6.5 | 17.63 | 44.47 | 51 | 强瑞技术 | 2024-02-06 二 | 24.00 | 25.11 | 24.80 | 25.99 | 22.01 | -1.23% | 10.47% | 28530 | 6791万 | 6.76 | 18.32 | 46.22 | 52 | 强瑞技术 | 2024-02-05 一 | 30.18 | 30.19 | 25.11 | 30.18 | 25.01 | -16.83% | 8.94% | 24361 | 6458万 | 6.84 | 18.55 | 46.8 | 53 | 强瑞技术 | 2024-02-02 五 | 32.90 | 32.55 | 30.19 | 33.18 | 29.00 | -7.25% | 5.79% | 15779 | 4871万 | 8.23 | 22.31 | 56.27 | 54 | 强瑞技术 | 2024-02-01 四 | 33.33 | 32.94 | 32.55 | 33.33 | 31.75 | -1.18% | 3.61% | 9846 | 3199万 | 8.87 | 24.05 | 60.67 | 55 | 强瑞技术 | 2024-01-31 三 | 34.99 | 35.03 | 32.94 | 35.44 | 32.69 | -5.97% | 4.28% | 11665 | 3936万 | 8.98 | 24.34 | 61.39 | 56 | 强瑞技术 | 2024-01-30 二 | 36.30 | 36.45 | 35.03 | 36.49 | 34.99 | -3.90% | 2.63% | 7157 | 2554万 | 9.55 | 25.88 | 65.29 | 57 | 强瑞技术 | 2024-01-29 一 | 37.96 | 37.81 | 36.45 | 38.40 | 36.39 | -3.60% | 2.65% | 7235 | 2679万 | 9.94 | 26.93 | 67.93 | 58 | 强瑞技术 | 2024-01-26 五 | 38.50 | 38.32 | 37.81 | 38.95 | 37.60 | -1.33% | 2.83% | 7709 | 2946万 | 10.31 | 27.94 | 70.47 | 59 | 强瑞技术 | 2024-01-25 四 | 37.00 | 37.14 | 38.32 | 38.44 | 36.71 | 3.18% | 3.97% | 10812 | 4088万 | 10.44 | 28.31 | 71.42 | 60 | 强瑞技术 | 2024-01-24 三 | 37.59 | 37.09 | 37.14 | 37.70 | 35.98 | 0.13% | 3.08% | 8408 | 3095万 | 10.12 | 27.44 | 69.22 | 61 | 强瑞技术 | 2024-01-23 二 | 36.95 | 36.80 | 37.09 | 37.53 | 36.07 | 0.79% | 3.58% | 9748 | 3610万 | 10.11 | 27.4 | 69.13 | 62 | 强瑞技术 | 2024-01-22 一 | 39.38 | 39.29 | 36.80 | 39.45 | 36.68 | -6.34% | 5.88% | 16021 | 6101万 | 10.03 | 27.19 | 68.59 | 63 | 强瑞技术 | 2024-01-19 五 | 40.00 | 40.00 | 39.29 | 40.35 | 39.29 | -1.78% | 2.39% | 6508 | 2585万 | 10.71 | 29.03 | 73.23 | 64 | 强瑞技术 | 2024-01-18 四 | 39.99 | 40.23 | 40.00 | 40.55 | 39.00 | -0.57% | 3.56% | 9712 | 3849万 | 10.9 | 29.55 | 74.55 | 65 | 强瑞技术 | 2024-01-17 三 | 41.46 | 41.51 | 40.23 | 41.59 | 40.00 | -3.08% | 2.95% | 8054 | 3279万 | 10.97 | 29.72 | 74.98 | 66 | 强瑞技术 | 2024-01-16 二 | 42.31 | 41.98 | 41.51 | 42.31 | 40.95 | -1.12% | 2.54% | 6911 | 2857万 | 11.31 | 30.67 | 77.37 | 67 | 强瑞技术 | 2024-01-15 一 | 41.16 | 41.69 | 41.98 | 42.30 | 41.16 | 0.70% | 2.11% | 5758 | 2408万 | 11.44 | 31.02 | 78.24 | 68 | 强瑞技术 | 2024-01-12 五 | 42.50 | 42.81 | 41.69 | 43.07 | 41.60 | -2.62% | 2.89% | 7882 | 3326万 | 11.36 | 30.8 | 77.7 | 69 | 强瑞技术 | 2024-01-11 四 | 42.00 | 41.78 | 42.81 | 42.90 | 41.50 | 2.47% | 3.64% | 9931 | 4213万 | 11.67 | 31.63 | 79.79 | 70 | 强瑞技术 | 2024-01-10 三 | 42.04 | 42.30 | 41.78 | 42.55 | 41.21 | -1.23% | 2.90% | 7904 | 3308万 | 11.39 | 30.87 | 77.87 | 71 | 强瑞技术 | 2024-01-09 二 | 41.90 | 41.53 | 42.30 | 43.27 | 41.60 | 1.85% | 3.49% | 9501 | 4041万 | 11.53 | 31.25 | 78.84 | 72 | 强瑞技术 | 2024-01-08 一 | 42.22 | 42.22 | 41.53 | 42.64 | 41.36 | -1.63% | 3.32% | 9038 | 3782万 | 11.32 | 30.69 | 77.4 | 73 | 强瑞技术 | 2024-01-05 五 | 42.70 | 42.89 | 42.22 | 43.68 | 41.89 | -1.56% | 4.51% | 12295 | 5249万 | 11.51 | 31.19 | 78.69 | 74 | 强瑞技术 | 2024-01-04 四 | 43.25 | 43.14 | 42.89 | 43.64 | 42.70 | -0.58% | 3.64% | 9922 | 4283万 | 11.69 | 31.69 | 79.94 | 75 | 强瑞技术 | 2024-01-03 三 | 43.00 | 44.40 | 43.14 | 43.82 | 42.42 | -2.84% | 7.54% | 20547 | 8834万 | 11.76 | 31.87 | 80.4 | 76 | 强瑞技术 | 2024-01-02 二 | 46.42 | 46.51 | 44.40 | 46.72 | 44.30 | -4.54% | 9.32% | 25398 | 11452万 | 12.1 | 32.81 | 82.75 | 77 | 强瑞技术 | 2023-12-29 五 | 46.14 | 44.67 | 46.51 | 46.82 | 44.99 | 4.12% | 10.62% | 28938 | 13364万 | 12.68 | 34.36 | 86.68 | 78 | 强瑞技术 | 2023-12-28 四 | 43.59 | 43.88 | 44.67 | 44.80 | 43.29 | 1.80% | 4.42% | 12054 | 5336万 | 12.18 | 33.01 | 83.26 | 79 | 强瑞技术 | 2023-12-27 三 | 43.84 | 43.49 | 43.88 | 44.15 | 43.18 | 0.90% | 3.11% | 8468 | 3706万 | 11.96 | 32.42 | 81.78 | 80 | 强瑞技术 | 2023-12-26 二 | 44.08 | 44.21 | 43.49 | 44.21 | 43.08 | -1.63% | 4.07% | 11087 | 4814万 | 11.85 | 32.13 | 81.06 | 81 | 强瑞技术 | 2023-12-25 一 | 44.73 | 44.41 | 44.21 | 45.13 | 44.01 | -0.45% | 3.35% | 9118 | 4044万 | 12.05 | 32.67 | 82.4 | 82 | 强瑞技术 | 2023-12-22 五 | 44.90 | 44.90 | 44.41 | 45.56 | 44.26 | -1.09% | 5.41% | 14740 | 6615万 | 12.1 | 32.81 | 82.77 | 83 | 强瑞技术 | 2023-12-21 四 | 45.00 | 45.10 | 44.90 | 45.47 | 43.60 | -0.44% | 6.13% | 16717 | 7428万 | 12.24 | 33.18 | 83.68 | 84 | 强瑞技术 | 2023-12-20 三 | 45.79 | 45.73 | 45.10 | 46.10 | 44.80 | -1.38% | 7.23% | 19709 | 8978万 | 12.29 | 33.32 | 84.06 | 85 | 强瑞技术 | 2023-12-19 二 | 44.58 | 44.53 | 45.73 | 46.21 | 44.23 | 2.69% | 8.30% | 22612 | 10277万 | 12.46 | 33.79 | 85.23 | 86 | 强瑞技术 | 2023-12-18 一 | 44.41 | 44.65 | 44.53 | 44.89 | 44.26 | -0.27% | 3.76% | 10242 | 4567万 | 12.14 | 32.9 | 82.99 | 87 | 强瑞技术 | 2023-12-15 五 | 44.78 | 44.78 | 44.65 | 45.11 | 44.35 | -0.29% | 3.35% | 9139 | 4089万 | 12.17 | 32.99 | 83.22 | 88 | 强瑞技术 | 2023-12-14 四 | 44.91 | 45.00 | 44.78 | 45.55 | 44.70 | -0.49% | 3.36% | 9147 | 4121万 | 12.21 | 33.09 | 83.46 | 89 | 强瑞技术 | 2023-12-13 三 | 45.35 | 45.44 | 45.00 | 45.95 | 44.98 | -0.97% | 4.98% | 13575 | 6174万 | 12.27 | 33.25 | 83.87 | 90 | 强瑞技术 | 2023-12-12 二 | 46.16 | 45.90 | 45.44 | 46.46 | 45.26 | -1.00% | 5.86% | 15983 | 7307万 | 12.39 | 33.57 | 84.69 | 91 | 强瑞技术 | 2023-12-11 一 | 44.66 | 44.88 | 45.90 | 46.19 | 44.23 | 2.27% | 8.13% | 22172 | 10010万 | 12.51 | 33.91 | 85.55 | 92 | 强瑞技术 | 2023-12-08 五 | 44.66 | 44.66 | 44.88 | 45.66 | 44.50 | 0.49% | 5.96% | 16239 | 7314万 | 12.23 | 33.16 | 83.65 | 93 | 强瑞技术 | 2023-12-07 四 | 45.57 | 45.47 | 44.66 | 45.57 | 44.50 | -1.78% | 5.57% | 15186 | 6822万 | 12.17 | 33 | 83.24 | 94 | 强瑞技术 | 2023-12-06 三 | 44.44 | 45.16 | 45.47 | 46.07 | 44.44 | 0.69% | 6.63% | 18069 | 8225万 | 12.39 | 33.6 | 84.75 | 95 | 强瑞技术 | 2023-12-05 二 | 46.81 | 46.58 | 45.16 | 47.09 | 45.16 | -3.05% | 7.83% | 21332 | 9781万 | 12.31 | 33.37 | 84.17 | 96 | 强瑞技术 | 2023-12-04 一 | 46.92 | 46.96 | 46.58 | 47.30 | 46.18 | -0.81% | 5.35% | 14571 | 6817万 | 12.7 | 34.42 | 86.81 | 97 | 强瑞技术 | 2023-12-01 五 | 46.27 | 46.98 | 46.96 | 47.29 | 45.96 | -0.04% | 7.62% | 20765 | 9672万 | 12.8 | 34.7 | 87.52 | 98 | 强瑞技术 | 2023-11-30 四 | 48.00 | 48.90 | 46.98 | 48.47 | 45.52 | -3.93% | 14.92% | 40676 | 19027万 | 12.81 | 34.71 | 87.56 | 99 | 强瑞技术 | 2023-11-29 三 | 49.35 | 47.34 | 48.90 | 50.18 | 48.53 | 3.30% | 16.84% | 45893 | 22617万 | 13.33 | 36.13 | 91.14 | 100 | 强瑞技术 | 2023-11-28 二 | 47.45 | 47.30 | 47.34 | 48.07 | 46.68 | 0.08% | 8.18% | 22297 | 10586万 | 12.9 | 34.98 | 88.23 | 101 | 强瑞技术 | 2023-11-27 一 | 46.50 | 46.43 | 47.30 | 47.77 | 46.30 | 1.87% | 8.24% | 22468 | 10585万 | 12.89 | 34.95 | 88.16 | 102 | 强瑞技术 | 2023-11-24 五 | 49.00 | 49.15 | 46.43 | 49.00 | 45.90 | -5.53% | 12.90% | 35149 | 16482万 | 12.66 | 34.31 | 86.54 | 103 | 强瑞技术 | 2023-11-23 四 | 48.91 | 49.10 | 49.15 | 49.45 | 48.15 | 0.10% | 10.09% | 27499 | 13387万 | 13.4 | 36.32 | 91.6 | 104 | 强瑞技术 | 2023-11-22 三 | 50.51 | 51.16 | 49.10 | 50.80 | 48.72 | -4.03% | 15.52% | 42314 | 20991万 | 13.38 | 36.28 | 91.51 | 105 | 强瑞技术 | 2023-11-21 二 | 57.38 | 57.43 | 51.16 | 57.38 | 51.00 | -10.92% | 22.85% | 62288 | 33248万 | 13.94 | 37.8 | 95.35 | 106 | 强瑞技术 | 2023-11-20 一 | 58.84 | 59.52 | 57.43 | 59.17 | 56.65 | -3.51% | 16.93% | 46150 | 26564万 | 15.65 | 42.43 | 107.04 | 107 | 强瑞技术 | 2023-11-17 五 | 57.00 | 57.53 | 59.52 | 60.43 | 55.52 | 3.46% | 22.03% | 60035 | 35380万 | 16.22 | 43.98 | 110.93 | 108 | 强瑞技术 | 2023-11-16 四 | 56.41 | 56.41 | 57.53 | 58.91 | 55.00 | 1.99% | 20.18% | 55006 | 31352万 | 15.68 | 42.51 | 107.22 | 109 | 强瑞技术 | 2023-11-15 三 | 53.68 | 52.81 | 56.41 | 57.47 | 52.28 | 6.82% | 23.77% | 64779 | 35554万 | 15.38 | 41.68 | 105.14 | 110 | 强瑞技术 | 2023-11-14 二 | 53.68 | 53.70 | 52.81 | 53.68 | 52.15 | -1.66% | 13.58% | 37010 | 19542万 | 14.39 | 39.02 | 98.43 | 111 | 强瑞技术 | 2023-11-13 一 | 53.50 | 53.92 | 53.70 | 54.50 | 52.50 | -0.41% | 14.71% | 40107 | 21384万 | 14.64 | 39.68 | 100.08 | 112 | 强瑞技术 | 2023-11-10 五 | 54.09 | 54.76 | 53.92 | 56.32 | 53.50 | -1.53% | 14.28% | 38913 | 21341万 | 14.7 | 39.84 | 100.5 | 113 | 强瑞技术 | 2023-11-09 四 | 58.00 | 58.70 | 54.76 | 60.20 | 54.66 | -6.71% | 23.15% | 63093 | 36136万 | 14.93 | 40.46 | 102.06 | 114 | 强瑞技术 | 2023-11-08 三 | 59.67 | 56.54 | 58.70 | 60.86 | 55.54 | 3.82% | 33.17% | 90424 | 52879万 | 16 | 43.37 | 109.4 | 115 | 强瑞技术 | 2023-11-07 二 | 53.43 | 53.70 | 56.54 | 58.50 | 52.63 | 5.29% | 29.53% | 80484 | 44980万 | 15.41 | 41.78 | 105.38 | 116 | 强瑞技术 | 2023-11-06 一 | 54.53 | 54.62 | 53.70 | 54.91 | 51.37 | -1.68% | 21.37% | 58240 | 30851万 | 14.64 | 39.68 | 100.08 | 117 | 强瑞技术 | 2023-11-03 五 | 54.00 | 55.33 | 54.62 | 55.14 | 53.28 | -1.28% | 13.22% | 36020 | 19482万 | 14.89 | 40.36 | 101.8 | 118 | 强瑞技术 | 2023-11-02 四 | 56.46 | 57.20 | 55.33 | 57.17 | 54.58 | -3.27% | 17.40% | 47415 | 26450万 | 15.08 | 40.88 | 103.12 | 119 | 强瑞技术 | 2023-11-01 三 | 53.65 | 54.15 | 57.20 | 59.56 | 53.19 | 5.63% | 29.25% | 79725 | 45293万 | 15.59 | 42.26 | 106.61 | 120 | 强瑞技术 | 2023-10-31 二 | 56.81 | 56.64 | 54.15 | 57.05 | 53.05 | -4.40% | 17.30% | 47148 | 25651万 | 14.76 | 40.01 | 100.92 | 121 | 强瑞技术 | 2023-10-30 一 | 55.00 | 56.50 | 56.64 | 57.06 | 54.65 | 0.25% | 18.89% | 51482 | 28894万 | 15.44 | 41.85 | 105.56 | 122 | 强瑞技术 | 2023-10-27 五 | 60.00 | 60.81 | 56.50 | 60.66 | 56.33 | -7.09% | 28.79% | 78470 | 45709万 | 15.4 | 41.75 | 105.3 | 123 | 强瑞技术 | 2023-10-26 四 | 58.52 | 60.24 | 60.81 | 66.66 | 58.15 | 0.95% | 35.52% | 96815 | 59978万 | 16.57 | 44.93 | 113.34 | 124 | 强瑞技术 | 2023-10-25 三 | 59.77 | 60.00 | 60.24 | 61.47 | 57.16 | 0.40% | 30.31% | 82628 | 49092万 | 16.42 | 44.51 | 112.27 | 125 | 强瑞技术 | 2023-10-24 二 | 54.84 | 54.55 | 60.00 | 64.60 | 53.80 | 9.99% | 39.21% | 106866 | 62428万 | 16.35 | 44.33 | 114.18 | 126 | 强瑞技术 | 2023-10-23 一 | 50.05 | 50.90 | 54.55 | 55.97 | 50.05 | 7.17% | 26.80% | 73048 | 39560万 | 14.87 | 40.31 | 103.8 | 127 | 强瑞技术 | 2023-10-20 五 | 53.20 | 52.39 | 50.90 | 54.18 | 49.84 | -2.84% | 20.31% | 55371 | 28553万 | 13.87 | 37.61 | 96.86 | 128 | 强瑞技术 | 2023-10-19 四 | 54.35 | 54.34 | 52.39 | 55.79 | 51.69 | -3.59% | 31.15% | 84918 | 45436万 | 14.28 | 38.71 | 99.69 | 129 | 强瑞技术 | 2023-10-18 三 | 52.97 | 52.62 | 54.34 | 58.26 | 51.00 | 3.27% | 42.63% | 116202 | 63107万 | 14.81 | 40.15 | 103.41 | 130 | 强瑞技术 | 2023-10-17 二 | 47.93 | 47.80 | 52.62 | 55.55 | 47.93 | 10.08% | 39.48% | 107598 | 55337万 | 14.34 | 38.88 | 100.13 | 131 | 强瑞技术 | 2023-10-16 一 | 49.99 | 51.56 | 47.80 | 50.00 | 46.90 | -7.29% | 26.89% | 73292 | 35262万 | 13.03 | 35.32 | 90.96 | 132 | 强瑞技术 | 2023-10-13 五 | 51.85 | 52.23 | 51.56 | 53.00 | 50.80 | -1.28% | 27.64% | 75334 | 39005万 | 14.05 | 38.1 | 98.12 | 133 | 强瑞技术 | 2023-10-12 四 | 53.05 | 54.11 | 52.23 | 57.64 | 51.76 | -3.47% | 40.64% | 110759 | 59717万 | 14.24 | 38.59 | 99.39 | 134 | 强瑞技术 | 2023-10-11 三 | 49.71 | 49.71 | 54.11 | 55.68 | 47.44 | 8.85% | 43.80% | 119376 | 60615万 | 14.75 | 39.98 | 102.97 | 135 | 强瑞技术 | 2023-10-10 二 | 51.80 | 47.02 | 49.71 | 52.58 | 46.89 | 5.72% | 46.30% | 126197 | 62546万 | 13.55 | 36.73 | 94.59 | 136 | 强瑞技术 | 2023-10-09 一 | 41.09 | 39.18 | 47.02 | 47.02 | 41.09 | 20.01% | 30.31% | 82613 | 36137万 | 12.82 | 34.74 | 89.48 | 137 | 强瑞技术 | 2023-09-28 四 | 37.39 | 36.99 | 39.18 | 39.82 | 37.30 | 5.92% | 19.65% | 53558 | 20715万 | 10.68 | 28.95 | 74.56 | 138 | 强瑞技术 | 2023-09-27 三 | 38.02 | 38.20 | 36.99 | 38.53 | 36.96 | -3.17% | 12.81% | 34916 | 13065万 | 10.08 | 27.33 | 70.39 | 139 | 强瑞技术 | 2023-09-26 二 | 38.77 | 39.79 | 38.20 | 39.20 | 37.55 | -4.00% | 16.19% | 44126 | 16852万 | 10.41 | 28.22 | 72.69 | 140 | 强瑞技术 | 2023-09-25 一 | 39.80 | 39.95 | 39.79 | 40.93 | 39.18 | -0.40% | 21.23% | 57856 | 23177万 | 10.85 | 29.4 | 75.72 | 141 | 强瑞技术 | 2023-09-22 五 | 38.92 | 39.14 | 39.95 | 40.22 | 37.80 | 2.07% | 21.98% | 59909 | 23362万 | 10.89 | 29.52 | 76.02 | 142 | 强瑞技术 | 2023-09-21 四 | 37.14 | 37.08 | 39.14 | 40.99 | 36.56 | 5.56% | 23.99% | 65401 | 25482万 | 10.67 | 28.92 | 74.48 | 143 | 强瑞技术 | 2023-09-20 三 | 37.37 | 37.37 | 37.08 | 37.70 | 36.70 | -0.78% | 10.44% | 28453 | 10578万 | 10.11 | 27.4 | 70.56 | 144 | 强瑞技术 | 2023-09-19 二 | 38.62 | 39.40 | 37.37 | 39.38 | 37.03 | -5.15% | 16.68% | 45451 | 17144万 | 10.19 | 27.61 | 71.11 | 145 | 强瑞技术 | 2023-09-18 一 | 38.60 | 38.90 | 39.40 | 40.45 | 38.32 | 1.29% | 17.17% | 46794 | 18569万 | 10.74 | 29.11 | 74.98 | 146 | 强瑞技术 | 2023-09-15 五 | 40.99 | 41.12 | 38.90 | 40.99 | 38.62 | -5.40% | 19.18% | 52279 | 20530万 | 10.6 | 28.74 | 74.02 | 147 | 强瑞技术 | 2023-09-14 四 | 40.12 | 41.09 | 41.12 | 43.08 | 39.70 | 0.07% | 26.65% | 72646 | 30046万 | 11.21 | 30.38 | 78.25 | 148 | 强瑞技术 | 2023-09-13 三 | 40.49 | 41.85 | 41.09 | 42.75 | 39.58 | -1.82% | 31.14% | 84884 | 34874万 | 11.2 | 30.36 | 78.19 | 149 | 强瑞技术 | 2023-09-12 二 | 39.21 | 38.95 | 41.85 | 41.85 | 38.30 | 7.45% | 34.60% | 94318 | 37867万 | 11.41 | 30.92 | 79.64 | 150 | 强瑞技术 | 2023-09-11 一 | 40.34 | 40.53 | 38.95 | 40.41 | 38.13 | -3.90% | 23.05% | 62815 | 24594万 | 10.62 | 28.78 | 74.12 | 151 | 强瑞技术 | 2023-09-08 五 | 37.61 | 38.52 | 40.53 | 41.68 | 36.62 | 5.22% | 37.48% | 102166 | 40158万 | 11.05 | 29.95 | 77.13 | 152 | 强瑞技术 | 2023-09-07 四 | 42.72 | 43.30 | 38.52 | 43.20 | 38.10 | -11.04% | 39.51% | 107699 | 43255万 | 10.5 | 28.46 | 73.3 | 153 | 强瑞技术 | 2023-09-06 三 | 39.22 | 39.60 | 43.30 | 46.58 | 39.22 | 9.34% | 52.24% | 142400 | 61878万 | 11.8 | 31.99 | 82.4 | 154 | 强瑞技术 | 2023-09-05 二 | 41.50 | 43.21 | 39.60 | 45.88 | 39.60 | -8.35% | 44.98% | 122597 | 51819万 | 10.79 | 29.26 | 75.36 | 155 | 强瑞技术 | 2023-09-04 一 | 41.81 | 41.23 | 43.21 | 43.44 | 39.10 | 4.80% | 45.64% | 124406 | 51893万 | 11.78 | 31.93 | 82.23 | 156 | 强瑞技术 | 2023-09-01 五 | 40.93 | 39.90 | 41.23 | 42.75 | 37.20 | 3.33% | 45.92% | 125164 | 49758万 | 11.24 | 30.46 | 78.46 | 157 | 强瑞技术 | 2023-08-31 四 | 40.62 | 39.06 | 39.90 | 44.70 | 39.63 | 2.15% | 55.67% | 151729 | 63773万 | 10.88 | 29.48 | 75.93 | 158 | 强瑞技术 | 2023-08-30 三 | 33.16 | 32.55 | 39.06 | 39.06 | 33.16 | 20.00% | 32.73% | 89217 | 34175万 | 10.65 | 28.86 | 74.33 | 159 | 强瑞技术 | 2023-08-29 二 | 29.98 | 29.98 | 32.55 | 33.00 | 29.95 | 8.57% | 9.34% | 25465 | 8112万 | 8.87 | 24.05 | 61.94 | 160 | 强瑞技术 | 2023-08-28 一 | 29.55 | 29.55 | 29.98 | 32.12 | 29.55 | 1.46% | 3.16% | 8606 | 2614万 | 8.17 | 22.15 | 52.33 | 161 | 强瑞技术 | 2023-08-25 五 | 30.78 | 30.84 | 29.55 | 30.90 | 29.38 | -4.18% | 3.21% | 8744 | 2621万 | 8.05 | 21.83 | 51.58 | 162 | 强瑞技术 | 2023-08-23 三 | 31.50 | 31.81 | 31.41 | 31.90 | 31.14 | -1.26% | 1.38% | 3769 | 1187万 | 8.56 | 23.21 | 54.83 | 163 | 强瑞技术 | 2023-08-22 二 | 32.81 | 32.44 | 31.81 | 32.81 | 30.83 | -1.94% | 2.78% | 7569 | 2394万 | 8.67 | 23.5 | 55.53 |
|
行情刷新 | 流通股东
|