特锐德 sz.300001
40.00
+5.04%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 38.60 | 40.39 | 38.16 | 40.00 | +5.04% | 14.35 | 3.52% |
| 2026-05-21 | 39.50 | 40.14 | 37.90 | 38.08 | -4.82% | 19.61 | 4.85% |
| 2026-05-20 | 39.46 | 40.65 | 38.90 | 40.01 | +0.40% | 14.28 | 3.48% |
| 2026-05-19 | 38.00 | 39.91 | 37.40 | 39.85 | +4.87% | 18.25 | 4.55% |
| 2026-05-18 | 36.10 | 39.09 | 35.88 | 38.00 | +5.41% | 19.44 | 4.92% |
| 2026-05-15 | 36.70 | 37.75 | 35.83 | 36.05 | -3.33% | 17.55 | 4.66% |
| 2026-05-14 | 34.38 | 37.98 | 34.38 | 37.29 | +8.15% | 29.41 | 7.64% |
| 2026-05-13 | 32.60 | 35.44 | 32.45 | 34.48 | +4.96% | 27.54 | 7.73% |
| 2026-05-12 | 30.25 | 33.33 | 30.20 | 32.85 | +8.63% | 24.81 | 7.42% |
| 2026-05-11 | 30.09 | 30.60 | 29.98 | 30.24 | +0.50% | 6.73 | 2.15% |
| 2026-05-08 | 30.40 | 30.45 | 29.75 | 30.09 | -1.86% | 6.92 | 2.23% |
| 2026-05-07 | 30.68 | 31.07 | 30.20 | 30.66 | +0.43% | 8.67 | 2.74% |
| 2026-05-06 | 29.68 | 30.59 | 29.62 | 30.53 | +3.49% | 9.00 | 2.89% |
| 2026-04-30 | 30.15 | 30.15 | 29.23 | 29.50 | -2.64% | 8.23 | 2.69% |
| 2026-04-29 | 30.57 | 30.66 | 29.56 | 30.30 | -0.82% | 10.07 | 3.24% |
| 2026-04-28 | 30.25 | 31.20 | 30.08 | 30.55 | -0.71% | 8.89 | 2.80% |
| 2026-04-27 | 30.90 | 32.00 | 30.61 | 30.77 | -1.76% | 9.48 | 2.95% |
| 2026-04-24 | 30.88 | 31.56 | 30.71 | 31.32 | +0.77% | 7.81 | 2.42% |
| 2026-04-23 | 30.64 | 31.24 | 30.52 | 31.08 | +1.64% | 11.58 | 3.61% |
| 2026-04-22 | 29.53 | 30.85 | 29.46 | 30.58 | +3.31% | 10.47 | 3.34% |