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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 27.47 | 27.63 | 27.20 | 27.20 | -1.77% | 4.27 | 1.51% |
| 2026-02-12 | 27.25 | 28.08 | 26.95 | 27.69 | +2.44% | 7.09 | 2.49% |
| 2026-02-11 | 27.10 | 27.55 | 27.02 | 27.03 | +0.07% | 3.29 | 1.17% |
| 2026-02-10 | 27.16 | 27.23 | 26.92 | 27.01 | -0.52% | 3.42 | 1.23% |
| 2026-02-09 | 27.35 | 27.51 | 27.01 | 27.15 | +0.89% | 4.55 | 1.62% |
| 2026-02-06 | 26.51 | 27.33 | 26.36 | 26.91 | +0.41% | 4.47 | 1.61% |
| 2026-02-05 | 27.70 | 27.75 | 26.68 | 26.80 | -3.84% | 6.05 | 2.17% |
| 2026-02-04 | 27.35 | 28.24 | 27.29 | 27.87 | +1.27% | 6.03 | 2.11% |
| 2026-02-03 | 27.35 | 27.59 | 26.96 | 27.52 | +1.51% | 5.17 | 1.84% |
| 2026-02-02 | 27.42 | 27.84 | 27.05 | 27.11 | +0.63% | 8.12 | 2.87% |
| 2026-01-30 | 27.37 | 27.60 | 26.36 | 26.94 | -1.71% | 6.30 | 2.27% |
| 2026-01-29 | 27.94 | 28.07 | 27.32 | 27.41 | -2.42% | 5.88 | 2.06% |
| 2026-01-28 | 28.00 | 28.43 | 27.85 | 28.09 | +0.14% | 5.05 | 1.74% |
| 2026-01-27 | 28.43 | 28.43 | 27.47 | 28.05 | -1.99% | 9.01 | 3.13% |
| 2026-01-26 | 29.10 | 29.35 | 28.45 | 28.62 | -1.58% | 8.99 | 3.02% |
| 2026-01-23 | 28.74 | 29.41 | 28.70 | 29.08 | +0.97% | 9.11 | 3.03% |
| 2026-01-22 | 29.09 | 29.35 | 28.59 | 28.80 | -0.96% | 7.13 | 2.40% |
| 2026-01-21 | 28.60 | 29.32 | 28.30 | 29.08 | +0.17% | 9.32 | 3.13% |
| 2026-01-20 | 29.52 | 29.53 | 28.70 | 29.03 | -1.93% | 13.37 | 4.46% |
| 2026-01-19 | 28.18 | 29.89 | 28.18 | 29.60 | +5.34% | 19.06 | 6.30% |