强瑞技术(301128)股票信息
| 股票代码 | 301128 |
| 股票名称 | 强瑞技术 |
| 最新价/元 | 54.01 |
| 涨跌额/元 | -7.83 |
| 涨跌幅/% | -12.66 |
| 买入/元 | 54.00 |
| 卖出/元 | 54.01 |
| 昨收/元 | 61.84 |
| 今开/元 | 58.00 |
| 最高/元 | 60.00 |
| 最低/元 | 53.63 |
| 成交量/手 | 65954.85 |
| 成交额/万 | 37803.69 |
| 股净值/元 | 71.58 |
| 市净率 | 4.86 |
| 总市值/万 | 399061.65 |
| 流通值/万 | 147213.70 |
| 换手率/% | 24.20 |
| 入市日期 | 2021-11-10 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
强瑞技术(301128)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 58.00 | 54.01 | -7.83 | -12.66 | 65954.85 | 37803.69 | 24.20 |
| 2024-10-08 | 62.50 | 61.84 | 9.34 | 17.79 | 89985.00 | 53380.74 | 33.01 |
| 2024-09-30 | 46.84 | 52.50 | 6.69 | 14.60 | 78330.19 | 39021.91 | 28.74 |
| 2024-09-27 | 43.89 | 45.81 | 1.93 | 4.40 | 52093.26 | 23559.77 | 19.11 |
| 2024-09-26 | 42.77 | 43.88 | 1.26 | 2.96 | 35471.91 | 15464.49 | 13.01 |
| 2024-09-25 | 42.21 | 42.62 | 0.39 | 0.92 | 34444.35 | 14808.31 | 12.64 |
| 2024-09-24 | 41.20 | 42.23 | 0.99 | 2.40 | 33766.70 | 14001.93 | 12.39 |
| 2024-09-23 | 41.50 | 41.24 | -0.40 | -0.96 | 18569.70 | 7670.48 | 6.81 |
| 2024-09-20 | 40.92 | 41.64 | 0.26 | 0.63 | 25957.00 | 10690.80 | 9.52 |
| 2024-09-19 | 41.00 | 41.38 | 1.13 | 2.81 | 28586.56 | 11741.01 | 10.49 |
| 2024-09-18 | 40.00 | 40.25 | 0.26 | 0.65 | 17219.00 | 6893.70 | 6.32 |
| 2024-09-13 | 40.99 | 39.99 | -0.78 | -1.91 | 17640.00 | 7129.40 | 6.47 |
| 2024-09-12 | 41.80 | 40.77 | -0.96 | -2.30 | 19579.70 | 8115.77 | 7.18 |
| 2024-09-11 | 42.74 | 41.73 | -1.15 | -2.68 | 21044.40 | 8832.40 | 7.72 |
| 2024-09-10 | 42.42 | 42.88 | 0.46 | 1.08 | 28321.28 | 12067.93 | 10.39 |
| 2024-09-09 | 42.00 | 42.42 | -0.05 | -0.12 | 17505.00 | 7409.22 | 6.42 |
| 2024-09-06 | 43.45 | 42.47 | -0.86 | -1.99 | 25149.00 | 10736.77 | 9.23 |
| 2024-09-05 | 43.87 | 43.33 | -0.35 | -0.80 | 31623.40 | 13758.65 | 11.60 |
| 2024-09-04 | 44.20 | 43.68 | -1.14 | -2.54 | 37202.50 | 16268.57 | 13.65 |
| 2024-09-03 | 45.57 | 44.82 | -1.74 | -3.74 | 62678.05 | 28092.62 | 23.00 |
| 2024-09-02 | 47.03 | 46.56 | -0.29 | -0.62 | 81501.30 | 38494.34 | 29.90 |
| 2024-08-30 | 48.69 | 46.85 | 2.42 | 5.45 | 117657.28 | 56385.18 | 43.17 |
| 2024-08-29 | 42.44 | 44.43 | 1.72 | 4.03 | 71879.96 | 31387.93 | 26.37 |
| 2024-08-28 | 39.89 | 42.71 | 2.18 | 5.38 | 46179.13 | 19458.23 | 16.94 |
| 2024-08-27 | 41.80 | 40.53 | -2.21 | -5.17 | 31661.61 | 12982.23 | 11.62 |
| 2024-08-26 | 41.38 | 42.74 | 1.35 | 3.26 | 52656.13 | 22141.62 | 19.32 |
| 2024-08-23 | 38.41 | 41.39 | 1.78 | 4.49 | 45382.22 | 18233.27 | 16.65 |
| 2024-08-22 | 40.21 | 39.61 | -0.24 | -0.60 | 28679.00 | 11639.66 | 10.52 |
| 2024-08-21 | 39.85 | 39.85 | 0.05 | 0.13 | 19044.91 | 7601.23 | 6.99 |
| 2024-08-20 | 40.34 | 39.80 | -0.75 | -1.85 | 24515.47 | 9879.35 | 8.99 |
| 2024-08-19 | 42.08 | 40.55 | -2.31 | -5.39 | 41106.47 | 16902.22 | 15.08 |
| 2024-08-16 | 41.25 | 42.86 | 0.93 | 2.22 | 54336.73 | 23175.08 | 19.94 |
| 2024-08-15 | 39.05 | 41.93 | 1.70 | 4.23 | 64518.95 | 26553.04 | 23.67 |
| 2024-08-14 | 38.67 | 40.23 | 1.48 | 3.82 | 52312.73 | 21033.69 | 19.19 |
| 2024-08-13 | 40.00 | 38.75 | -1.05 | -2.64 | 33902.00 | 13107.03 | 12.44 |
| 2024-08-12 | 38.72 | 39.80 | 1.91 | 5.04 | 51712.00 | 20534.42 | 18.97 |
| 2024-08-09 | 37.65 | 37.89 | 0.42 | 1.12 | 22790.00 | 8662.43 | 8.36 |
| 2024-08-08 | 38.45 | 37.47 | -0.97 | -2.52 | 25672.00 | 9610.44 | 9.42 |
| 2024-08-07 | 38.01 | 38.44 | -0.18 | -0.47 | 25363.30 | 9852.53 | 9.31 |
| 2024-08-06 | 39.60 | 38.62 | -0.22 | -0.57 | 30268.73 | 11656.07 | 11.11 |
| 2024-08-05 | 41.46 | 38.84 | -3.45 | -8.16 | 48175.00 | 19250.28 | 17.67 |
| 2024-08-02 | 43.92 | 42.29 | -2.71 | -6.02 | 50538.73 | 21795.85 | 18.54 |
| 2024-08-01 | 46.48 | 45.00 | -1.98 | -4.22 | 49218.73 | 22338.61 | 18.06 |
| 2024-07-31 | 46.07 | 46.98 | 0.34 | 0.73 | 56652.81 | 25983.69 | 20.78 |
| 2024-07-30 | 47.45 | 46.64 | -1.79 | -3.70 | 63127.53 | 29398.05 | 23.16 |
| 2024-07-29 | 43.78 | 48.43 | 2.64 | 5.77 | 94542.16 | 44343.68 | 34.69 |
| 2024-07-26 | 45.00 | 45.79 | -2.07 | -4.33 | 85526.08 | 38836.64 | 31.38 |
| 2024-07-25 | 43.00 | 47.86 | 3.10 | 6.93 | 103446.34 | 48422.94 | 37.95 |
| 2024-07-24 | 46.69 | 44.76 | 2.00 | 4.68 | 109913.45 | 52275.74 | 40.33 |
| 2024-07-23 | 39.77 | 42.76 | 3.23 | 8.17 | 80828.75 | 34320.39 | 29.65 |
| 2024-07-22 | 38.45 | 39.53 | 1.35 | 3.54 | 25512.00 | 9988.36 | 9.36 |
| 2024-07-19 | 37.35 | 38.18 | 0.43 | 1.14 | 18616.00 | 7157.59 | 6.83 |
| 2024-07-18 | 37.58 | 37.75 | -0.75 | -1.95 | 19239.00 | 7170.30 | 7.06 |
| 2024-07-17 | 39.16 | 38.50 | -0.80 | -2.04 | 24498.89 | 9599.92 | 8.99 |
| 2024-07-16 | 38.23 | 39.30 | 0.87 | 2.26 | 17048.32 | 6648.99 | 6.25 |
| 2024-07-15 | 39.00 | 38.43 | -0.75 | -1.91 | 15343.58 | 5892.85 | 5.63 |
| 2024-07-12 | 39.61 | 39.18 | -1.14 | -2.83 | 24533.58 | 9591.92 | 9.00 |
| 2024-07-11 | 38.50 | 40.32 | 2.53 | 6.70 | 38504.95 | 15210.61 | 14.13 |
| 2024-07-10 | 37.65 | 37.79 | 0.02 | 0.05 | 18366.83 | 6956.43 | 6.74 |
| 2024-07-09 | 36.00 | 37.77 | 1.78 | 4.95 | 22391.83 | 8339.55 | 8.22 |
| 2024-07-08 | 36.20 | 35.99 | -0.63 | -1.72 | 10030.89 | 3617.38 | 3.68 |
| 2024-07-05 | 35.83 | 36.62 | 0.49 | 1.36 | 13877.37 | 4994.61 | 5.09 |
| 2024-07-04 | 36.62 | 36.13 | -0.27 | -0.74 | 10512.16 | 3825.02 | 3.86 |
| 2024-07-03 | 37.16 | 36.40 | -0.75 | -2.02 | 12006.21 | 4413.01 | 4.40 |
| 2024-07-02 | 37.40 | 37.15 | -0.25 | -0.67 | 13313.96 | 4950.40 | 4.88 |
| 2024-07-01 | 40.20 | 37.40 | -2.40 | -6.03 | 30813.00 | 11679.97 | 11.30 |
| 2024-06-28 | 37.55 | 39.80 | 2.12 | 5.63 | 28159.00 | 11010.94 | 10.33 |
| 2024-06-27 | 37.59 | 37.68 | -0.27 | -0.71 | 18091.00 | 6915.89 | 6.64 |
| 2024-06-26 | 35.59 | 37.95 | 2.20 | 6.15 | 22510.00 | 8374.17 | 8.26 |
| 2024-06-25 | 36.71 | 35.75 | -0.42 | -1.16 | 13418.53 | 4832.76 | 4.92 |
| 2024-06-24 | 37.48 | 36.17 | -1.85 | -4.87 | 12810.00 | 4709.74 | 4.70 |
| 2024-06-21 | 38.22 | 38.02 | -0.45 | -1.17 | 12454.00 | 4720.40 | 4.57 |
| 2024-06-20 | 40.87 | 38.47 | -2.06 | -5.08 | 24804.60 | 9746.70 | 9.10 |
| 2024-06-19 | 41.35 | 40.53 | -0.67 | -1.63 | 16750.00 | 6822.26 | 6.15 |
| 2024-06-18 | 39.50 | 41.20 | 1.30 | 3.26 | 26589.48 | 10835.02 | 9.76 |
| 2024-06-17 | 39.31 | 39.90 | 0.77 | 1.97 | 20030.00 | 7954.83 | 7.35 |
| 2024-06-14 | 38.22 | 39.13 | 0.38 | 0.98 | 19727.00 | 7659.19 | 7.24 |
| 2024-06-13 | 38.41 | 38.75 | 0.18 | 0.47 | 22294.65 | 8664.52 | 8.18 |
| 2024-06-12 | 37.28 | 38.57 | 1.49 | 4.02 | 30376.91 | 11808.41 | 11.14 |
| 2024-06-11 | 36.29 | 37.08 | 0.88 | 2.43 | 15875.00 | 5754.49 | 5.82 |
| 2024-06-07 | 35.99 | 36.20 | 0.85 | 2.41 | 19910.21 | 7248.63 | 7.30 |
| 2024-06-06 | 37.45 | 35.35 | -1.98 | -5.30 | 30855.07 | 11188.96 | 11.32 |
| 2024-06-05 | 40.61 | 37.33 | -5.17 | -12.17 | 40509.62 | 15408.38 | 14.86 |
| 2024-06-04 | 44.34 | 42.50 | -2.00 | -4.49 | 62992.21 | 28172.24 | 23.11 |
| 2024-06-03 | 43.40 | 44.50 | 0.46 | 1.05 | 29609.22 | 12946.99 | 10.86 |
| 2024-05-31 | 43.65 | 44.04 | -0.46 | -1.03 | 36732.11 | 16089.16 | 13.48 |
| 2024-05-30 | 42.00 | 44.50 | 1.65 | 3.85 | 56296.87 | 24547.00 | 20.65 |
| 2024-05-29 | 40.35 | 42.85 | 2.51 | 6.22 | 45616.71 | 19192.13 | 16.74 |
| 2024-05-28 | 41.32 | 40.34 | -2.19 | -5.15 | 29137.29 | 11883.59 | 10.69 |
| 2024-05-27 | 41.00 | 42.53 | 0.03 | 0.07 | 44595.67 | 18593.18 | 16.36 |
| 2024-05-24 | 38.88 | 42.50 | 2.89 | 7.30 | 60566.21 | 25681.61 | 22.22 |
| 2024-05-23 | 40.49 | 39.61 | -0.60 | -1.49 | 17844.09 | 7178.05 | 6.55 |
| 2024-05-22 | 39.23 | 40.21 | 0.76 | 1.93 | 18860.79 | 7545.81 | 6.92 |
| 2024-05-21 | 40.29 | 40.15 | -0.06 | -0.15 | 19635.79 | 7952.76 | 7.20 |
| 2024-05-20 | 39.80 | 40.21 | 0.56 | 1.41 | 14187.93 | 5676.01 | 5.21 |
| 2024-05-17 | 38.85 | 39.65 | 0.50 | 1.28 | 12276.00 | 4815.23 | 4.50 |
| 2024-05-16 | 38.41 | 39.15 | 0.97 | 2.54 | 15725.22 | 6160.53 | 5.77 |
| 2024-05-15 | 38.53 | 38.18 | -0.73 | -1.88 | 12776.00 | 4930.08 | 4.69 |
| 2024-05-14 | 37.79 | 38.91 | 1.46 | 3.90 | 17783.29 | 6883.73 | 6.52 |
| 2024-05-13 | 39.00 | 37.45 | -2.20 | -5.55 | 19420.00 | 7367.89 | 7.12 |
日K线
周K线
月K线
