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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 2.90 | 2.92 | 2.83 | 2.83 | -2.75% | 0.65 | 2.10% |
| 2025-07-22 | 2.89 | 2.95 | 2.85 | 2.91 | +0.69% | 0.72 | 2.29% |
| 2025-07-21 | 2.85 | 2.91 | 2.82 | 2.89 | +1.40% | 0.54 | 1.74% |
| 2025-07-18 | 2.86 | 2.89 | 2.83 | 2.85 | -0.35% | 0.36 | 1.17% |
| 2025-07-17 | 2.89 | 2.91 | 2.85 | 2.86 | -1.04% | 0.49 | 1.58% |
| 2025-07-16 | 2.84 | 2.94 | 2.81 | 2.89 | +2.12% | 0.72 | 2.30% |
| 2025-07-15 | 2.95 | 2.95 | 2.81 | 2.83 | -3.08% | 0.82 | 2.64% |
| 2025-07-14 | 2.97 | 3.00 | 2.91 | 2.92 | -2.67% | 0.97 | 3.04% |
| 2025-07-11 | 2.96 | 3.10 | 2.92 | 3.00 | +1.01% | 1.71 | 5.23% |
| 2025-07-10 | 2.94 | 2.98 | 2.90 | 2.97 | 0.00% | 0.91 | 2.84% |
| 2025-07-09 | 2.86 | 2.99 | 2.85 | 2.97 | +3.48% | 1.55 | 4.86% |
| 2025-07-08 | 2.85 | 2.88 | 2.82 | 2.87 | +1.06% | 0.50 | 1.63% |
| 2025-07-07 | 2.86 | 2.87 | 2.79 | 2.84 | -0.70% | 0.59 | 1.92% |
| 2025-07-04 | 2.93 | 2.95 | 2.86 | 2.86 | -2.72% | 0.94 | 2.99% |
| 2025-07-03 | 2.87 | 3.05 | 2.87 | 2.94 | +3.89% | 1.44 | 4.49% |
| 2025-07-02 | 2.88 | 2.90 | 2.82 | 2.83 | -2.41% | 0.99 | 3.20% |
| 2025-07-01 | 2.95 | 2.97 | 2.88 | 2.90 | -2.68% | 1.04 | 3.29% |
| 2025-06-30 | 2.97 | 3.05 | 2.91 | 2.98 | -0.33% | 1.39 | 4.34% |
| 2025-06-27 | 3.08 | 3.10 | 2.98 | 2.99 | -2.92% | 1.37 | 4.19% |
| 2025-06-26 | 3.02 | 3.14 | 2.97 | 3.08 | +1.65% | 2.01 | 6.07% |