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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 28.28 | 28.63 | 27.15 | 27.43 | -4.39% | 8.98 | 3.12% |
| 2026-03-20 | 29.08 | 29.59 | 28.66 | 28.69 | -0.62% | 6.17 | 2.05% |
| 2026-03-19 | 29.43 | 29.70 | 28.70 | 28.87 | -3.89% | 8.61 | 2.87% |
| 2026-03-18 | 29.86 | 30.24 | 29.52 | 30.04 | +1.28% | 6.02 | 1.95% |
| 2026-03-17 | 30.99 | 30.99 | 29.61 | 29.66 | -2.88% | 7.87 | 2.54% |
| 2026-03-16 | 31.09 | 31.40 | 30.20 | 30.54 | -1.00% | 9.86 | 3.12% |
| 2026-03-13 | 32.31 | 32.47 | 30.76 | 30.85 | -4.49% | 15.62 | 4.83% |
| 2026-03-12 | 33.02 | 33.04 | 31.92 | 32.30 | -2.86% | 14.22 | 4.26% |
| 2026-03-11 | 32.15 | 33.75 | 31.64 | 33.25 | +3.13% | 19.93 | 5.89% |
| 2026-03-10 | 32.46 | 32.93 | 31.60 | 32.24 | -0.22% | 15.05 | 4.52% |
| 2026-03-09 | 32.45 | 32.60 | 31.00 | 32.31 | -2.48% | 20.21 | 6.16% |
| 2026-03-06 | 31.22 | 33.65 | 31.03 | 33.13 | +6.80% | 24.97 | 7.45% |
| 2026-03-05 | 30.61 | 31.80 | 30.50 | 31.02 | +2.99% | 19.11 | 5.95% |
| 2026-03-04 | 29.43 | 30.75 | 29.33 | 30.12 | +1.28% | 12.37 | 3.98% |
| 2026-03-03 | 30.58 | 31.98 | 29.63 | 29.74 | -2.30% | 18.87 | 5.99% |
| 2026-03-02 | 29.71 | 31.00 | 29.52 | 30.44 | +0.83% | 14.76 | 4.69% |
| 2026-02-27 | 29.28 | 30.28 | 29.22 | 30.19 | +2.48% | 12.38 | 4.02% |
| 2026-02-26 | 28.56 | 29.68 | 28.43 | 29.46 | +3.01% | 12.67 | 4.19% |
| 2026-02-25 | 28.65 | 28.75 | 28.30 | 28.60 | -0.17% | 6.85 | 2.33% |
| 2026-02-24 | 27.57 | 28.79 | 27.45 | 28.65 | +5.33% | 10.51 | 3.60% |