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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 3.84 | 3.89 | 3.78 | 3.87 | +1.57% | 1.92 | 4.60% |
| 2026-02-13 | 3.63 | 3.85 | 3.63 | 3.81 | +4.96% | 2.95 | 7.18% |
| 2026-02-12 | 3.63 | 3.66 | 3.53 | 3.63 | 0.00% | 1.15 | 2.93% |
| 2026-02-11 | 3.68 | 3.68 | 3.61 | 3.63 | -0.82% | 0.93 | 2.35% |
| 2026-02-10 | 3.69 | 3.72 | 3.61 | 3.66 | -0.81% | 1.27 | 3.20% |
| 2026-02-09 | 3.56 | 3.70 | 3.53 | 3.69 | +5.13% | 2.21 | 5.57% |
| 2026-02-06 | 3.50 | 3.57 | 3.46 | 3.51 | -0.85% | 0.99 | 2.60% |
| 2026-02-05 | 3.54 | 3.65 | 3.54 | 3.54 | -1.39% | 1.29 | 3.31% |
| 2026-02-04 | 3.47 | 3.63 | 3.45 | 3.59 | +2.87% | 1.97 | 5.11% |
| 2026-02-03 | 3.47 | 3.59 | 3.41 | 3.49 | +2.65% | 1.18 | 3.15% |
| 2026-02-02 | 3.35 | 3.56 | 3.34 | 3.40 | +0.29% | 1.39 | 3.71% |
| 2026-01-30 | 3.51 | 3.53 | 3.36 | 3.39 | -6.35% | 1.98 | 5.33% |
| 2026-01-29 | 3.43 | 3.63 | 3.39 | 3.62 | +4.62% | 2.34 | 6.06% |
| 2026-01-28 | 3.39 | 3.50 | 3.32 | 3.46 | +1.47% | 0.95 | 2.56% |
| 2026-01-27 | 3.46 | 3.49 | 3.32 | 3.41 | -2.01% | 1.14 | 3.11% |
| 2026-01-26 | 3.67 | 3.67 | 3.45 | 3.48 | -5.18% | 1.72 | 4.49% |
| 2026-01-23 | 3.50 | 3.67 | 3.47 | 3.67 | +5.16% | 1.58 | 4.06% |
| 2026-01-22 | 3.45 | 3.51 | 3.45 | 3.49 | +0.87% | 1.05 | 2.79% |
| 2026-01-21 | 3.55 | 3.55 | 3.45 | 3.46 | -3.08% | 1.34 | 3.55% |
| 2026-01-20 | 3.67 | 3.73 | 3.54 | 3.57 | -2.72% | 1.95 | 4.96% |