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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 29.37 | 29.69 | 28.04 | 28.10 | +0.79% | 15.80 | 5.31% |
| 2026-01-15 | 27.48 | 28.18 | 27.40 | 27.88 | +0.07% | 9.29 | 3.24% |
| 2026-01-14 | 28.51 | 28.63 | 27.50 | 27.86 | -3.23% | 17.06 | 5.87% |
| 2026-01-13 | 27.34 | 29.46 | 26.70 | 28.79 | +5.42% | 18.54 | 6.40% |
| 2026-01-12 | 27.27 | 27.40 | 26.97 | 27.31 | +0.11% | 8.00 | 2.85% |
| 2026-01-09 | 26.80 | 27.30 | 26.77 | 27.28 | +1.79% | 6.47 | 2.32% |
| 2026-01-08 | 26.80 | 27.09 | 26.54 | 26.80 | -0.59% | 5.41 | 1.95% |
| 2026-01-07 | 26.65 | 27.28 | 26.56 | 26.96 | +0.97% | 7.33 | 2.64% |
| 2026-01-06 | 26.38 | 26.77 | 26.30 | 26.70 | +1.37% | 5.21 | 1.90% |
| 2026-01-05 | 25.68 | 26.46 | 25.62 | 26.34 | +2.57% | 6.13 | 2.27% |
| 2025-12-31 | 25.94 | 25.99 | 25.48 | 25.68 | -1.12% | 3.82 | 1.44% |
| 2025-12-30 | 25.90 | 26.23 | 25.70 | 25.97 | -0.19% | 3.49 | 1.30% |
| 2025-12-29 | 26.28 | 26.32 | 25.94 | 26.02 | -1.40% | 4.90 | 1.82% |
| 2025-12-26 | 26.60 | 26.72 | 26.27 | 26.39 | -0.83% | 4.80 | 1.76% |
| 2025-12-25 | 26.66 | 26.86 | 26.40 | 26.61 | -0.19% | 5.16 | 1.88% |
| 2025-12-24 | 25.98 | 26.74 | 25.76 | 26.66 | +2.97% | 7.42 | 2.72% |
| 2025-12-23 | 25.69 | 26.03 | 25.62 | 25.89 | +0.62% | 3.74 | 1.40% |
| 2025-12-22 | 25.48 | 25.91 | 25.48 | 25.73 | +0.98% | 3.43 | 1.29% |
| 2025-12-19 | 25.22 | 25.65 | 25.22 | 25.48 | +1.31% | 2.84 | 1.08% |
| 2025-12-18 | 25.31 | 25.48 | 25.14 | 25.15 | -1.26% | 3.16 | 1.21% |