中锐股份 sz.002374
3.78
+2.72%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.66 | 4.00 | 3.66 | 3.78 | +2.72% | 3.78 | 9.06% |
| 2026-05-22 | 3.66 | 3.88 | 3.51 | 3.68 | -0.27% | 3.04 | 7.61% |
| 2026-05-21 | 3.81 | 3.89 | 3.60 | 3.69 | -2.38% | 3.06 | 7.53% |
| 2026-05-20 | 3.80 | 3.86 | 3.71 | 3.78 | -0.79% | 3.11 | 7.56% |
| 2026-05-19 | 3.70 | 3.97 | 3.66 | 3.81 | -2.56% | 5.81 | 14.09% |
| 2026-05-18 | 3.91 | 3.91 | 3.65 | 3.91 | +10.14% | 3.61 | 8.61% |
| 2026-05-15 | 3.31 | 3.55 | 3.29 | 3.55 | +9.91% | 1.57 | 4.13% |
| 2026-05-14 | 3.23 | 3.35 | 3.20 | 3.23 | +0.31% | 1.21 | 3.41% |
| 2026-05-13 | 3.18 | 3.27 | 3.17 | 3.22 | +1.90% | 1.08 | 3.09% |
| 2026-05-12 | 3.15 | 3.26 | 3.13 | 3.16 | 0.00% | 1.02 | 2.95% |
| 2026-05-11 | 3.21 | 3.22 | 3.13 | 3.16 | -0.94% | 0.79 | 2.31% |
| 2026-05-08 | 3.18 | 3.22 | 3.16 | 3.19 | +1.59% | 0.60 | 1.74% |
| 2026-05-07 | 3.23 | 3.24 | 3.14 | 3.14 | -2.18% | 0.55 | 1.59% |
| 2026-05-06 | 3.22 | 3.28 | 3.17 | 3.21 | -0.31% | 0.63 | 1.79% |
| 2026-04-30 | 3.22 | 3.26 | 3.17 | 3.22 | -0.31% | 0.56 | 1.62% |
| 2026-04-29 | 3.09 | 3.26 | 3.07 | 3.23 | +4.53% | 1.00 | 2.86% |
| 2026-04-28 | 3.14 | 3.17 | 3.06 | 3.09 | -2.22% | 0.53 | 1.58% |
| 2026-04-27 | 3.10 | 3.17 | 3.02 | 3.16 | +1.61% | 0.86 | 2.57% |
| 2026-04-24 | 3.08 | 3.13 | 3.05 | 3.11 | +0.65% | 0.53 | 1.58% |
| 2026-04-23 | 3.06 | 3.12 | 3.05 | 3.09 | +0.98% | 0.62 | 1.85% |