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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.59 | 3.62 | 3.44 | 3.46 | -1.98% | 2.96 | 7.82% |
| 2025-11-19 | 3.61 | 3.68 | 3.51 | 3.53 | -4.85% | 3.68 | 9.48% |
| 2025-11-18 | 3.91 | 3.95 | 3.58 | 3.71 | -5.36% | 5.60 | 13.88% |
| 2025-11-17 | 3.78 | 4.16 | 3.74 | 3.92 | +1.55% | 8.39 | 19.47% |
| 2025-11-14 | 3.93 | 4.20 | 3.78 | 3.86 | -8.10% | 11.08 | 25.91% |
| 2025-11-13 | 4.34 | 4.63 | 4.02 | 4.20 | -0.24% | 16.77 | 35.15% |
| 2025-11-12 | 3.86 | 4.21 | 3.86 | 4.21 | +9.92% | 5.99 | 13.54% |
| 2025-11-11 | 3.69 | 3.83 | 3.58 | 3.83 | +10.06% | 5.59 | 13.65% |
| 2025-11-10 | 3.14 | 3.48 | 3.10 | 3.48 | +10.13% | 3.43 | 9.47% |
| 2025-11-07 | 3.20 | 3.34 | 3.15 | 3.16 | 0.00% | 2.89 | 8.31% |
| 2025-11-06 | 3.26 | 3.33 | 3.14 | 3.16 | -4.53% | 3.56 | 10.29% |
| 2025-11-05 | 3.24 | 3.55 | 3.22 | 3.31 | -0.90% | 4.61 | 12.68% |
| 2025-11-04 | 3.25 | 3.40 | 3.15 | 3.34 | +2.77% | 5.23 | 14.74% |
| 2025-11-03 | 3.41 | 3.56 | 3.21 | 3.25 | -2.69% | 7.92 | 21.65% |
| 2025-10-31 | 2.95 | 3.34 | 2.92 | 3.34 | +9.87% | 6.08 | 17.72% |
| 2025-10-30 | 2.76 | 3.04 | 2.71 | 3.04 | +10.14% | 1.90 | 5.96% |
| 2025-10-29 | 2.79 | 2.81 | 2.74 | 2.76 | -1.08% | 0.47 | 1.59% |
| 2025-10-28 | 2.81 | 2.83 | 2.78 | 2.79 | -0.71% | 0.35 | 1.15% |
| 2025-10-27 | 2.81 | 2.84 | 2.78 | 2.81 | 0.00% | 0.39 | 1.28% |
| 2025-10-24 | 2.86 | 2.88 | 2.80 | 2.81 | -1.75% | 0.41 | 1.33% |