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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 29.80 | 29.85 | 29.00 | 29.60 | -0.67% | 6.58 | 2.16% |
| 2026-04-20 | 28.90 | 30.28 | 28.90 | 29.80 | +3.08% | 10.32 | 3.35% |
| 2026-04-17 | 28.85 | 29.10 | 28.49 | 28.91 | +0.07% | 6.65 | 2.23% |
| 2026-04-16 | 28.70 | 29.20 | 28.34 | 28.89 | +0.87% | 6.11 | 2.05% |
| 2026-04-15 | 29.06 | 29.29 | 28.57 | 28.64 | -0.69% | 6.98 | 2.33% |
| 2026-04-14 | 28.68 | 29.15 | 28.63 | 28.84 | +1.51% | 6.27 | 2.10% |
| 2026-04-13 | 28.60 | 28.88 | 28.31 | 28.41 | -1.39% | 5.96 | 2.02% |
| 2026-04-10 | 28.80 | 29.30 | 28.67 | 28.81 | +0.91% | 7.97 | 2.66% |
| 2026-04-09 | 28.14 | 28.70 | 27.15 | 28.55 | +0.07% | 10.68 | 3.69% |
| 2026-04-08 | 27.65 | 28.67 | 27.57 | 28.53 | +6.34% | 9.39 | 3.25% |
| 2026-04-07 | 26.61 | 27.44 | 26.61 | 26.83 | +1.13% | 4.24 | 1.52% |
| 2026-04-03 | 27.43 | 27.45 | 26.49 | 26.53 | -1.99% | 4.26 | 1.54% |
| 2026-04-02 | 27.79 | 28.15 | 26.70 | 27.07 | -2.59% | 5.99 | 2.13% |
| 2026-04-01 | 27.80 | 28.10 | 27.47 | 27.79 | +2.17% | 5.06 | 1.77% |
| 2026-03-31 | 27.50 | 27.91 | 27.18 | 27.20 | -2.16% | 5.03 | 1.78% |
| 2026-03-30 | 28.40 | 28.50 | 27.03 | 27.80 | -3.57% | 8.37 | 2.94% |
| 2026-03-27 | 27.86 | 29.03 | 27.80 | 28.83 | +1.91% | 6.13 | 2.08% |
| 2026-03-26 | 28.69 | 28.95 | 28.10 | 28.29 | -1.67% | 5.74 | 1.96% |
| 2026-03-25 | 28.43 | 29.01 | 28.11 | 28.77 | +2.20% | 7.10 | 2.40% |
| 2026-03-24 | 28.20 | 28.26 | 27.48 | 28.15 | +2.62% | 6.99 | 2.43% |