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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 25.10 | 25.58 | 24.78 | 25.47 | +1.27% | 4.24 | 1.64% |
| 2025-12-16 | 25.77 | 25.78 | 24.99 | 25.15 | -2.67% | 4.26 | 1.63% |
| 2025-12-15 | 25.99 | 26.24 | 25.81 | 25.84 | -1.07% | 3.83 | 1.43% |
| 2025-12-12 | 25.46 | 26.29 | 25.45 | 26.12 | +2.75% | 6.78 | 2.53% |
| 2025-12-11 | 25.82 | 26.03 | 25.35 | 25.42 | -1.13% | 4.23 | 1.60% |
| 2025-12-10 | 25.74 | 25.91 | 25.45 | 25.71 | -0.35% | 3.30 | 1.25% |
| 2025-12-09 | 25.97 | 26.20 | 25.75 | 25.80 | -0.77% | 3.56 | 1.33% |
| 2025-12-08 | 26.19 | 26.23 | 25.82 | 26.00 | -0.34% | 4.48 | 1.67% |
| 2025-12-05 | 25.60 | 26.09 | 25.51 | 26.09 | +1.99% | 3.86 | 1.45% |
| 2025-12-04 | 25.43 | 25.83 | 25.33 | 25.58 | +0.43% | 3.16 | 1.20% |
| 2025-12-03 | 25.75 | 25.84 | 25.38 | 25.47 | -1.09% | 4.09 | 1.55% |
| 2025-12-02 | 26.40 | 26.40 | 25.46 | 25.75 | -2.94% | 6.84 | 2.58% |
| 2025-12-01 | 26.68 | 26.75 | 26.36 | 26.53 | -0.38% | 4.22 | 1.54% |
| 2025-11-28 | 26.14 | 26.68 | 26.05 | 26.63 | +1.87% | 4.13 | 1.51% |
| 2025-11-27 | 26.13 | 26.63 | 26.09 | 26.14 | +0.35% | 4.77 | 1.75% |
| 2025-11-26 | 26.37 | 26.51 | 26.00 | 26.05 | -1.33% | 5.02 | 1.86% |
| 2025-11-25 | 26.67 | 27.05 | 26.40 | 26.40 | -0.30% | 5.66 | 2.06% |
| 2025-11-24 | 26.49 | 26.79 | 26.03 | 26.48 | +0.34% | 4.75 | 1.74% |
| 2025-11-21 | 27.25 | 27.27 | 26.02 | 26.39 | -4.38% | 8.34 | 3.03% |
| 2025-11-20 | 28.20 | 28.38 | 27.46 | 27.60 | -1.29% | 6.26 | 2.18% |