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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 3.10 | 3.10 | 3.03 | 3.06 | -1.61% | 0.67 | 2.03% |
| 2026-04-21 | 3.18 | 3.19 | 3.08 | 3.11 | -2.51% | 0.68 | 1.99% |
| 2026-04-20 | 3.17 | 3.22 | 3.10 | 3.19 | +0.31% | 0.90 | 2.63% |
| 2026-04-17 | 3.22 | 3.22 | 3.16 | 3.18 | -1.24% | 0.47 | 1.35% |
| 2026-04-16 | 3.16 | 3.23 | 3.15 | 3.22 | +1.90% | 0.56 | 1.63% |
| 2026-04-15 | 3.20 | 3.22 | 3.15 | 3.16 | -1.25% | 0.37 | 1.08% |
| 2026-04-14 | 3.24 | 3.25 | 3.14 | 3.20 | -0.62% | 0.64 | 1.85% |
| 2026-04-13 | 3.20 | 3.25 | 3.19 | 3.22 | -0.31% | 0.42 | 1.20% |
| 2026-04-10 | 3.25 | 3.28 | 3.22 | 3.23 | +0.31% | 0.40 | 1.15% |
| 2026-04-09 | 3.28 | 3.29 | 3.21 | 3.22 | -2.13% | 0.47 | 1.33% |
| 2026-04-08 | 3.25 | 3.30 | 3.21 | 3.29 | +2.49% | 0.49 | 1.39% |
| 2026-04-07 | 3.11 | 3.24 | 3.09 | 3.21 | +3.22% | 0.53 | 1.54% |
| 2026-04-03 | 3.20 | 3.21 | 3.08 | 3.11 | -2.81% | 0.64 | 1.89% |
| 2026-04-02 | 3.27 | 3.29 | 3.19 | 3.20 | -2.14% | 0.52 | 1.49% |
| 2026-04-01 | 3.35 | 3.35 | 3.23 | 3.27 | -0.30% | 0.55 | 1.54% |
| 2026-03-31 | 3.39 | 3.40 | 3.27 | 3.28 | -1.50% | 0.68 | 1.89% |
| 2026-03-30 | 3.23 | 3.34 | 3.21 | 3.33 | +1.52% | 0.54 | 1.51% |
| 2026-03-27 | 3.22 | 3.30 | 3.19 | 3.28 | +0.92% | 0.41 | 1.16% |
| 2026-03-26 | 3.32 | 3.37 | 3.24 | 3.25 | -2.40% | 0.49 | 1.37% |
| 2026-03-25 | 3.28 | 3.36 | 3.25 | 3.33 | +1.83% | 0.65 | 1.82% |