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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.60 | 3.75 | 3.54 | 3.55 | -3.53% | 3.91 | 9.96% |
| 2025-12-17 | 3.84 | 3.91 | 3.51 | 3.68 | -4.42% | 5.95 | 14.87% |
| 2025-12-16 | 3.96 | 4.28 | 3.82 | 3.85 | -4.70% | 10.28 | 23.59% |
| 2025-12-15 | 3.76 | 4.04 | 3.76 | 4.04 | +10.08% | 4.02 | 9.33% |
| 2025-12-12 | 3.42 | 3.67 | 3.42 | 3.67 | +9.88% | 4.65 | 11.91% |
| 2025-12-11 | 3.56 | 3.61 | 3.34 | 3.34 | -8.49% | 4.29 | 11.42% |
| 2025-12-10 | 3.70 | 3.97 | 3.60 | 3.65 | +1.11% | 6.95 | 16.99% |
| 2025-12-09 | 3.53 | 3.64 | 3.45 | 3.61 | +0.56% | 2.94 | 7.63% |
| 2025-12-08 | 3.56 | 3.68 | 3.53 | 3.59 | +3.16% | 3.55 | 9.09% |
| 2025-12-05 | 3.40 | 3.50 | 3.33 | 3.48 | +1.46% | 2.53 | 6.79% |
| 2025-12-04 | 3.41 | 3.52 | 3.30 | 3.43 | +0.59% | 2.48 | 6.73% |
| 2025-12-03 | 3.46 | 3.54 | 3.40 | 3.41 | -2.01% | 1.78 | 4.75% |
| 2025-12-02 | 3.45 | 3.52 | 3.39 | 3.48 | +0.87% | 1.87 | 4.98% |
| 2025-12-01 | 3.39 | 3.48 | 3.39 | 3.45 | +1.77% | 2.15 | 5.76% |
| 2025-11-28 | 3.27 | 3.41 | 3.25 | 3.39 | +3.35% | 2.79 | 7.65% |
| 2025-11-27 | 3.42 | 3.48 | 3.27 | 3.28 | -5.48% | 2.97 | 8.19% |
| 2025-11-26 | 3.42 | 3.51 | 3.33 | 3.47 | +1.76% | 3.23 | 8.71% |
| 2025-11-25 | 3.47 | 3.48 | 3.36 | 3.41 | +0.59% | 2.94 | 7.96% |
| 2025-11-24 | 3.34 | 3.42 | 3.23 | 3.39 | +0.30% | 4.16 | 11.59% |
| 2025-11-21 | 3.43 | 3.81 | 3.36 | 3.38 | -2.31% | 6.77 | 17.24% |