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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 21.98 | 23.03 | 21.89 | 22.94 | +5.05% | 4.47 | 1.91% |
| 2025-06-23 | 21.79 | 22.06 | 21.66 | 21.84 | -0.09% | 1.42 | 0.63% |
| 2025-06-20 | 22.06 | 22.18 | 21.77 | 21.86 | -1.03% | 1.50 | 0.66% |
| 2025-06-19 | 22.78 | 22.78 | 22.01 | 22.09 | -3.22% | 2.35 | 1.02% |
| 2025-06-18 | 22.98 | 23.17 | 22.70 | 22.83 | -0.73% | 1.51 | 0.64% |
| 2025-06-17 | 22.51 | 23.27 | 22.47 | 22.99 | +1.94% | 3.18 | 1.34% |
| 2025-06-16 | 22.30 | 22.64 | 22.24 | 22.56 | +0.62% | 1.54 | 0.66% |
| 2025-06-13 | 22.54 | 22.91 | 22.24 | 22.42 | -1.05% | 2.38 | 1.02% |
| 2025-06-12 | 22.36 | 22.80 | 22.23 | 22.66 | +0.89% | 2.24 | 0.96% |
| 2025-06-11 | 22.34 | 22.73 | 22.31 | 22.46 | +0.53% | 1.62 | 0.69% |
| 2025-06-10 | 22.71 | 22.83 | 22.28 | 22.34 | -1.53% | 1.71 | 0.74% |
| 2025-06-09 | 22.68 | 22.96 | 22.66 | 22.69 | +0.26% | 1.81 | 0.77% |
| 2025-06-06 | 22.80 | 22.95 | 22.63 | 22.63 | -0.91% | 1.79 | 0.76% |
| 2025-06-05 | 22.42 | 22.90 | 22.31 | 22.84 | +2.32% | 3.51 | 1.49% |
| 2025-06-04 | 22.19 | 22.43 | 22.09 | 22.32 | +1.26% | 1.75 | 0.76% |
| 2025-06-03 | 21.91 | 22.15 | 21.76 | 22.04 | +0.09% | 1.53 | 0.67% |
| 2025-05-30 | 22.36 | 22.47 | 21.96 | 22.02 | -1.64% | 1.56 | 0.68% |
| 2025-05-29 | 21.69 | 22.62 | 21.69 | 22.39 | +3.06% | 2.85 | 1.24% |
| 2025-05-28 | 22.06 | 22.06 | 21.68 | 21.72 | -1.53% | 2.21 | 0.98% |
| 2025-05-27 | 21.99 | 22.14 | 21.92 | 22.06 | +0.32% | 1.37 | 0.60% |