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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 22.24 | 22.35 | 21.95 | 21.99 | -1.12% | 2.20 | 0.96% |
| 2025-05-23 | 22.61 | 22.73 | 22.24 | 22.24 | -2.06% | 2.73 | 1.17% |
| 2025-05-22 | 22.61 | 22.92 | 22.43 | 22.71 | +0.04% | 1.82 | 0.77% |
| 2025-05-21 | 22.79 | 22.86 | 22.64 | 22.70 | -0.35% | 1.48 | 0.63% |
| 2025-05-20 | 22.60 | 23.06 | 22.32 | 22.78 | +1.06% | 2.39 | 1.02% |
| 2025-05-19 | 22.63 | 22.68 | 22.39 | 22.54 | -0.57% | 2.15 | 0.92% |
| 2025-05-16 | 22.61 | 22.93 | 22.57 | 22.67 | +0.26% | 1.94 | 0.83% |
| 2025-05-15 | 22.96 | 22.96 | 22.61 | 22.61 | -1.73% | 2.38 | 1.01% |
| 2025-05-14 | 23.46 | 23.48 | 22.76 | 23.00 | -1.95% | 3.55 | 1.49% |
| 2025-05-13 | 23.85 | 23.99 | 23.42 | 23.46 | -0.84% | 2.22 | 0.91% |
| 2025-05-12 | 23.16 | 23.81 | 23.16 | 23.66 | +2.72% | 3.83 | 1.57% |
| 2025-05-09 | 23.41 | 23.62 | 22.93 | 23.03 | -1.61% | 2.51 | 1.05% |
| 2025-05-08 | 23.05 | 23.68 | 22.95 | 23.41 | +1.20% | 3.39 | 1.40% |
| 2025-05-07 | 23.65 | 23.77 | 22.93 | 23.13 | -0.94% | 3.84 | 1.60% |
| 2025-05-06 | 23.16 | 23.58 | 23.02 | 23.35 | +1.78% | 4.55 | 1.89% |