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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 2.85 | 2.87 | 2.82 | 2.86 | +0.35% | 0.47 | 1.52% |
| 2025-10-22 | 2.80 | 2.86 | 2.79 | 2.85 | +1.42% | 0.52 | 1.70% |
| 2025-10-21 | 2.72 | 2.81 | 2.71 | 2.81 | +2.93% | 0.64 | 2.12% |
| 2025-10-20 | 2.71 | 2.75 | 2.70 | 2.73 | +1.11% | 0.36 | 1.20% |
| 2025-10-17 | 2.75 | 2.78 | 2.69 | 2.70 | -1.82% | 0.40 | 1.34% |
| 2025-10-16 | 2.79 | 2.81 | 2.73 | 2.75 | -2.14% | 0.49 | 1.63% |
| 2025-10-15 | 2.79 | 2.85 | 2.77 | 2.81 | +0.72% | 0.62 | 2.04% |
| 2025-10-14 | 2.77 | 2.88 | 2.76 | 2.79 | +1.45% | 0.99 | 3.24% |
| 2025-10-13 | 2.73 | 2.76 | 2.63 | 2.75 | -1.08% | 0.54 | 1.83% |
| 2025-10-10 | 2.77 | 2.81 | 2.76 | 2.78 | +0.72% | 0.57 | 1.89% |
| 2025-10-09 | 2.76 | 2.77 | 2.73 | 2.76 | +0.36% | 0.49 | 1.65% |
| 2025-09-30 | 2.81 | 2.81 | 2.75 | 2.75 | -1.79% | 0.58 | 1.93% |
| 2025-09-29 | 2.82 | 2.83 | 2.73 | 2.80 | -0.36% | 0.57 | 1.87% |
| 2025-09-26 | 2.80 | 2.86 | 2.77 | 2.81 | +0.36% | 0.59 | 1.92% |
| 2025-09-25 | 2.82 | 2.86 | 2.79 | 2.80 | -0.71% | 0.63 | 2.05% |
| 2025-09-24 | 2.80 | 2.83 | 2.77 | 2.82 | +0.36% | 0.67 | 2.20% |
| 2025-09-23 | 2.91 | 2.93 | 2.79 | 2.81 | -3.10% | 0.97 | 3.16% |
| 2025-09-22 | 3.00 | 3.00 | 2.88 | 2.90 | -3.65% | 1.29 | 4.07% |
| 2025-09-19 | 3.06 | 3.12 | 2.97 | 3.01 | -2.90% | 2.22 | 6.74% |
| 2025-09-18 | 3.00 | 3.27 | 2.96 | 3.10 | +3.68% | 4.09 | 12.08% |