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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 23.60 | 23.78 | 23.44 | 23.75 | +0.72% | 3.66 | 1.50% |
| 2025-07-21 | 23.48 | 23.78 | 23.43 | 23.58 | +0.86% | 2.91 | 1.20% |
| 2025-07-18 | 23.81 | 23.82 | 23.32 | 23.38 | -1.81% | 4.47 | 1.85% |
| 2025-07-17 | 23.80 | 23.89 | 23.60 | 23.81 | +0.17% | 2.72 | 1.11% |
| 2025-07-16 | 24.28 | 24.38 | 23.72 | 23.77 | -1.86% | 3.24 | 1.31% |
| 2025-07-15 | 24.63 | 24.69 | 23.85 | 24.22 | +0.29% | 7.51 | 3.01% |
| 2025-07-14 | 23.65 | 24.35 | 23.60 | 24.15 | +2.03% | 3.96 | 1.60% |
| 2025-07-11 | 23.55 | 23.78 | 23.37 | 23.67 | +0.42% | 2.55 | 1.05% |
| 2025-07-10 | 23.71 | 23.72 | 23.34 | 23.57 | -1.05% | 3.15 | 1.30% |
| 2025-07-09 | 23.86 | 24.10 | 23.63 | 23.82 | -0.46% | 2.81 | 1.14% |
| 2025-07-08 | 24.02 | 24.15 | 23.80 | 23.93 | -0.21% | 3.17 | 1.29% |
| 2025-07-07 | 23.54 | 24.34 | 23.48 | 23.98 | +1.83% | 4.54 | 1.84% |
| 2025-07-04 | 23.70 | 23.87 | 23.44 | 23.55 | -0.38% | 2.46 | 1.01% |
| 2025-07-03 | 23.72 | 23.74 | 23.38 | 23.64 | +0.13% | 1.99 | 0.81% |
| 2025-07-02 | 23.57 | 23.90 | 23.50 | 23.61 | -0.08% | 2.58 | 1.05% |
| 2025-07-01 | 23.84 | 23.84 | 23.45 | 23.63 | -0.79% | 2.92 | 1.20% |
| 2025-06-30 | 23.35 | 23.85 | 23.26 | 23.82 | +2.39% | 3.16 | 1.29% |
| 2025-06-27 | 23.76 | 23.76 | 23.20 | 23.26 | -1.22% | 3.60 | 1.49% |
| 2025-06-26 | 23.03 | 24.29 | 22.90 | 23.55 | +1.76% | 6.90 | 2.81% |
| 2025-06-25 | 22.92 | 23.33 | 22.79 | 23.14 | +0.87% | 3.49 | 1.46% |