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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 2.78 | 2.86 | 2.75 | 2.85 | +1.79% | 0.76 | 2.48% |
| 2025-08-19 | 2.74 | 2.82 | 2.72 | 2.80 | +2.19% | 0.64 | 2.12% |
| 2025-08-18 | 2.72 | 2.77 | 2.72 | 2.74 | +0.74% | 0.46 | 1.55% |
| 2025-08-15 | 2.69 | 2.73 | 2.68 | 2.72 | +0.74% | 0.31 | 1.06% |
| 2025-08-14 | 2.79 | 2.80 | 2.70 | 2.70 | -3.23% | 0.72 | 2.44% |
| 2025-08-13 | 2.81 | 2.83 | 2.78 | 2.79 | -1.06% | 0.46 | 1.51% |
| 2025-08-12 | 2.84 | 2.87 | 2.81 | 2.82 | -0.70% | 0.45 | 1.45% |
| 2025-08-11 | 2.80 | 2.84 | 2.78 | 2.84 | +1.79% | 0.48 | 1.55% |
| 2025-08-08 | 2.79 | 2.81 | 2.76 | 2.79 | 0.00% | 0.39 | 1.29% |
| 2025-08-07 | 2.81 | 2.82 | 2.78 | 2.79 | -0.36% | 0.36 | 1.17% |
| 2025-08-06 | 2.80 | 2.82 | 2.78 | 2.80 | -0.36% | 0.37 | 1.22% |
| 2025-08-05 | 2.80 | 2.82 | 2.79 | 2.81 | +0.36% | 0.40 | 1.30% |
| 2025-08-04 | 2.79 | 2.80 | 2.75 | 2.80 | 0.00% | 0.40 | 1.32% |
| 2025-08-01 | 2.82 | 2.84 | 2.80 | 2.80 | -0.36% | 0.42 | 1.38% |
| 2025-07-31 | 2.87 | 2.89 | 2.81 | 2.81 | -2.77% | 0.58 | 1.87% |
| 2025-07-30 | 2.91 | 2.96 | 2.87 | 2.89 | -0.69% | 0.47 | 1.49% |
| 2025-07-29 | 2.95 | 2.97 | 2.88 | 2.91 | -1.69% | 0.60 | 1.91% |
| 2025-07-28 | 2.90 | 2.98 | 2.90 | 2.96 | +2.42% | 0.88 | 2.75% |
| 2025-07-25 | 2.89 | 2.94 | 2.86 | 2.89 | +0.35% | 0.64 | 2.03% |
| 2025-07-24 | 2.84 | 2.89 | 2.83 | 2.88 | +1.77% | 0.45 | 1.44% |