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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 23.70 | 23.85 | 23.55 | 23.58 | -0.46% | 3.19 | 1.31% |
| 2025-08-18 | 23.68 | 23.85 | 23.44 | 23.69 | +0.30% | 5.23 | 2.15% |
| 2025-08-15 | 22.71 | 24.07 | 22.66 | 23.62 | +4.05% | 8.55 | 3.53% |
| 2025-08-14 | 23.18 | 23.25 | 22.50 | 22.70 | -1.94% | 5.15 | 2.19% |
| 2025-08-13 | 23.04 | 23.25 | 22.86 | 23.15 | +0.78% | 4.06 | 1.71% |
| 2025-08-12 | 23.01 | 23.52 | 22.89 | 22.97 | -0.13% | 3.64 | 1.53% |
| 2025-08-11 | 22.91 | 23.10 | 22.87 | 23.00 | +0.74% | 2.32 | 0.98% |
| 2025-08-08 | 22.83 | 22.97 | 22.74 | 22.83 | 0.00% | 1.63 | 0.69% |
| 2025-08-07 | 23.03 | 23.07 | 22.74 | 22.83 | -0.65% | 2.93 | 1.24% |
| 2025-08-06 | 23.05 | 23.07 | 22.88 | 22.98 | -0.26% | 1.67 | 0.70% |
| 2025-08-05 | 22.80 | 23.16 | 22.71 | 23.04 | +1.19% | 2.47 | 1.04% |
| 2025-08-04 | 22.50 | 22.83 | 22.50 | 22.77 | +0.49% | 2.04 | 0.87% |
| 2025-08-01 | 22.89 | 23.19 | 22.62 | 22.66 | +0.40% | 3.97 | 1.68% |
| 2025-07-31 | 22.99 | 23.08 | 22.51 | 22.57 | -2.04% | 3.87 | 1.65% |
| 2025-07-30 | 23.30 | 23.45 | 22.98 | 23.04 | -0.99% | 3.00 | 1.25% |
| 2025-07-29 | 23.25 | 23.34 | 23.12 | 23.27 | -0.17% | 2.49 | 1.04% |
| 2025-07-28 | 23.55 | 23.58 | 23.22 | 23.31 | -0.94% | 2.85 | 1.18% |
| 2025-07-25 | 23.63 | 23.92 | 23.44 | 23.53 | -0.30% | 3.05 | 1.25% |
| 2025-07-24 | 23.37 | 23.83 | 23.36 | 23.60 | +0.68% | 3.47 | 1.43% |
| 2025-07-23 | 23.80 | 24.16 | 23.40 | 23.44 | -1.31% | 4.42 | 1.80% |