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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.16 | 3.27 | 3.10 | 3.27 | +5.48% | 0.85 | 2.47% |
| 2026-03-23 | 3.23 | 3.25 | 3.06 | 3.10 | -6.06% | 1.11 | 3.23% |
| 2026-03-20 | 3.49 | 3.49 | 3.30 | 3.30 | -3.79% | 0.93 | 2.54% |
| 2026-03-19 | 3.50 | 3.51 | 3.41 | 3.43 | -2.83% | 0.81 | 2.16% |
| 2026-03-18 | 3.52 | 3.54 | 3.43 | 3.53 | +1.15% | 0.69 | 1.83% |
| 2026-03-17 | 3.52 | 3.61 | 3.48 | 3.49 | -0.57% | 1.08 | 2.81% |
| 2026-03-16 | 3.39 | 3.52 | 3.39 | 3.51 | +3.54% | 1.23 | 3.27% |
| 2026-03-13 | 3.41 | 3.47 | 3.39 | 3.39 | -1.17% | 0.73 | 1.96% |
| 2026-03-12 | 3.46 | 3.50 | 3.40 | 3.43 | -0.87% | 0.69 | 1.84% |
| 2026-03-11 | 3.50 | 3.52 | 3.44 | 3.46 | -1.14% | 0.67 | 1.77% |
| 2026-03-10 | 3.49 | 3.54 | 3.47 | 3.50 | +0.57% | 0.76 | 2.00% |
| 2026-03-09 | 3.53 | 3.55 | 3.42 | 3.48 | -2.25% | 1.00 | 2.66% |
| 2026-03-06 | 3.45 | 3.58 | 3.42 | 3.56 | +3.19% | 0.94 | 2.46% |
| 2026-03-05 | 3.47 | 3.51 | 3.43 | 3.45 | +0.58% | 0.96 | 2.54% |
| 2026-03-04 | 3.39 | 3.47 | 3.30 | 3.43 | +0.59% | 1.04 | 2.80% |
| 2026-03-03 | 3.56 | 3.58 | 3.40 | 3.41 | -3.94% | 1.64 | 4.36% |
| 2026-03-02 | 3.75 | 3.75 | 3.53 | 3.55 | -6.82% | 2.17 | 5.54% |
| 2026-02-27 | 3.83 | 3.85 | 3.78 | 3.81 | -0.78% | 1.11 | 2.68% |
| 2026-02-26 | 3.93 | 3.95 | 3.82 | 3.84 | -2.29% | 1.62 | 3.86% |
| 2026-02-25 | 3.88 | 3.98 | 3.86 | 3.93 | +1.55% | 1.85 | 4.34% |