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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 3.04 | 3.05 | 2.96 | 2.99 | -2.61% | 1.53 | 4.70% |
| 2025-09-16 | 2.98 | 3.09 | 2.97 | 3.07 | +2.68% | 1.58 | 4.84% |
| 2025-09-15 | 2.95 | 3.02 | 2.95 | 2.99 | +1.36% | 1.39 | 4.30% |
| 2025-09-12 | 2.90 | 2.99 | 2.88 | 2.95 | +2.43% | 1.81 | 5.65% |
| 2025-09-11 | 2.87 | 2.89 | 2.78 | 2.88 | 0.00% | 1.11 | 3.62% |
| 2025-09-10 | 2.86 | 2.91 | 2.85 | 2.88 | +0.35% | 0.87 | 2.79% |
| 2025-09-09 | 2.84 | 2.90 | 2.84 | 2.87 | 0.00% | 1.34 | 4.30% |
| 2025-09-08 | 2.88 | 2.90 | 2.82 | 2.87 | +0.35% | 1.45 | 4.69% |
| 2025-09-05 | 2.91 | 2.93 | 2.76 | 2.86 | -2.72% | 2.11 | 6.88% |
| 2025-09-04 | 3.04 | 3.10 | 2.89 | 2.94 | -7.26% | 4.05 | 12.68% |
| 2025-09-03 | 2.98 | 3.21 | 2.93 | 3.17 | +8.56% | 5.67 | 16.60% |
| 2025-09-02 | 2.75 | 3.01 | 2.71 | 2.92 | +6.57% | 2.68 | 8.48% |
| 2025-09-01 | 2.70 | 2.79 | 2.65 | 2.74 | -0.36% | 0.92 | 3.08% |
| 2025-08-29 | 2.70 | 2.88 | 2.68 | 2.75 | +2.23% | 1.10 | 3.62% |
| 2025-08-28 | 2.73 | 2.79 | 2.61 | 2.69 | -1.82% | 0.83 | 2.84% |
| 2025-08-27 | 2.84 | 2.85 | 2.74 | 2.74 | -3.52% | 0.71 | 2.35% |
| 2025-08-26 | 2.83 | 2.86 | 2.81 | 2.84 | 0.00% | 0.51 | 1.65% |
| 2025-08-25 | 2.81 | 2.85 | 2.80 | 2.84 | +1.07% | 0.63 | 2.05% |
| 2025-08-22 | 2.83 | 2.84 | 2.78 | 2.81 | -1.06% | 0.47 | 1.56% |
| 2025-08-21 | 2.84 | 2.86 | 2.82 | 2.84 | -0.35% | 0.62 | 2.03% |