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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 3.70 | 3.73 | 3.64 | 3.67 | +0.55% | 1.44 | 3.59% |
| 2026-01-16 | 3.74 | 3.77 | 3.65 | 3.65 | -2.93% | 1.41 | 3.53% |
| 2026-01-15 | 3.70 | 3.78 | 3.67 | 3.76 | +0.53% | 1.83 | 4.54% |
| 2026-01-14 | 3.78 | 3.88 | 3.69 | 3.74 | -1.06% | 2.47 | 6.01% |
| 2026-01-13 | 3.89 | 3.90 | 3.77 | 3.78 | -2.83% | 2.25 | 5.43% |
| 2026-01-12 | 3.80 | 3.92 | 3.76 | 3.89 | +1.83% | 3.12 | 7.44% |
| 2026-01-09 | 3.71 | 3.83 | 3.70 | 3.82 | +2.41% | 2.63 | 6.41% |
| 2026-01-08 | 3.64 | 3.73 | 3.60 | 3.73 | +1.91% | 2.29 | 5.74% |
| 2026-01-07 | 3.63 | 3.75 | 3.59 | 3.66 | +0.55% | 2.49 | 6.26% |
| 2026-01-06 | 3.66 | 3.68 | 3.59 | 3.64 | -1.09% | 2.21 | 5.60% |
| 2026-01-05 | 3.60 | 3.72 | 3.58 | 3.68 | +2.22% | 1.94 | 4.88% |
| 2025-12-31 | 3.75 | 3.76 | 3.59 | 3.60 | -3.49% | 2.05 | 5.21% |
| 2025-12-30 | 3.79 | 3.83 | 3.65 | 3.73 | -1.58% | 2.17 | 5.35% |
| 2025-12-29 | 3.84 | 3.90 | 3.73 | 3.79 | +0.80% | 3.03 | 7.35% |
| 2025-12-26 | 3.90 | 3.95 | 3.76 | 3.76 | -2.08% | 4.73 | 11.38% |
| 2025-12-25 | 3.60 | 3.97 | 3.54 | 3.84 | +6.37% | 7.24 | 17.45% |
| 2025-12-24 | 3.54 | 3.64 | 3.50 | 3.61 | +1.12% | 1.76 | 4.55% |
| 2025-12-23 | 3.68 | 3.68 | 3.54 | 3.57 | -3.25% | 2.45 | 6.30% |
| 2025-12-22 | 3.66 | 3.73 | 3.57 | 3.69 | +0.82% | 3.17 | 7.97% |
| 2025-12-19 | 3.49 | 3.70 | 3.44 | 3.66 | +3.10% | 3.75 | 9.66% |