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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 3.14 | 3.20 | 3.02 | 3.03 | -2.57% | 2.19 | 6.52% |
| 2025-06-24 | 3.03 | 3.19 | 2.92 | 3.11 | +0.97% | 2.78 | 8.45% |
| 2025-06-23 | 3.01 | 3.09 | 2.91 | 3.08 | -0.96% | 2.36 | 7.24% |
| 2025-06-20 | 2.91 | 3.15 | 2.85 | 3.11 | +5.42% | 3.53 | 10.69% |
| 2025-06-19 | 2.94 | 3.12 | 2.80 | 2.95 | +0.34% | 3.72 | 11.63% |
| 2025-06-18 | 2.70 | 2.94 | 2.69 | 2.94 | +10.11% | 1.37 | 4.31% |
| 2025-06-17 | 2.67 | 2.69 | 2.65 | 2.67 | 0.00% | 0.22 | 0.77% |
| 2025-06-16 | 2.63 | 2.68 | 2.62 | 2.67 | +0.75% | 0.25 | 0.88% |
| 2025-06-13 | 2.69 | 2.72 | 2.64 | 2.65 | -2.21% | 0.35 | 1.22% |
| 2025-06-12 | 2.72 | 2.73 | 2.67 | 2.71 | -0.37% | 0.41 | 1.38% |
| 2025-06-11 | 2.69 | 2.75 | 2.67 | 2.72 | +1.12% | 0.37 | 1.25% |
| 2025-06-10 | 2.79 | 2.79 | 2.63 | 2.69 | -2.89% | 0.52 | 1.78% |
| 2025-06-09 | 2.71 | 2.78 | 2.70 | 2.77 | +2.21% | 0.51 | 1.69% |
| 2025-06-06 | 2.70 | 2.74 | 2.68 | 2.71 | +0.74% | 0.40 | 1.35% |
| 2025-06-05 | 2.70 | 2.79 | 2.67 | 2.69 | -0.74% | 0.59 | 1.98% |
| 2025-06-04 | 2.70 | 2.72 | 2.68 | 2.71 | +0.37% | 0.37 | 1.28% |
| 2025-06-03 | 2.66 | 2.73 | 2.65 | 2.70 | +0.75% | 0.42 | 1.44% |
| 2025-05-30 | 2.74 | 2.76 | 2.67 | 2.68 | -2.19% | 0.45 | 1.53% |
| 2025-05-29 | 2.75 | 2.80 | 2.73 | 2.74 | -0.36% | 0.53 | 1.78% |
| 2025-05-28 | 2.81 | 2.84 | 2.74 | 2.75 | -2.83% | 0.64 | 2.12% |