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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 28.19 | 28.55 | 27.84 | 27.96 | -1.17% | 6.34 | 2.19% |
| 2025-11-18 | 29.14 | 29.16 | 27.80 | 28.29 | -3.64% | 10.07 | 3.45% |
| 2025-11-17 | 29.05 | 29.40 | 28.40 | 29.36 | +0.69% | 8.92 | 2.99% |
| 2025-11-14 | 30.18 | 30.33 | 29.16 | 29.16 | -4.58% | 11.57 | 3.78% |
| 2025-11-13 | 28.95 | 30.95 | 28.62 | 30.56 | +5.74% | 19.86 | 6.36% |
| 2025-11-12 | 29.20 | 29.20 | 28.55 | 28.90 | -1.37% | 8.20 | 2.76% |
| 2025-11-11 | 30.00 | 30.39 | 29.20 | 29.30 | -1.91% | 10.19 | 3.34% |
| 2025-11-10 | 30.84 | 30.90 | 29.50 | 29.87 | -3.21% | 15.25 | 4.94% |
| 2025-11-07 | 30.03 | 31.31 | 29.80 | 30.86 | +1.85% | 19.64 | 6.22% |
| 2025-11-06 | 30.02 | 30.60 | 29.82 | 30.30 | -0.26% | 15.29 | 4.90% |
| 2025-11-05 | 28.19 | 30.88 | 27.67 | 30.38 | +5.34% | 25.74 | 8.45% |
| 2025-11-04 | 29.12 | 29.89 | 28.60 | 28.84 | -1.13% | 11.96 | 3.97% |
| 2025-11-03 | 29.01 | 29.44 | 28.32 | 29.17 | +0.41% | 13.04 | 4.37% |
| 2025-10-31 | 29.10 | 29.99 | 28.90 | 29.05 | +0.17% | 11.48 | 3.79% |
| 2025-10-30 | 29.64 | 30.39 | 28.85 | 29.00 | -2.52% | 18.40 | 6.03% |
| 2025-10-29 | 27.85 | 29.96 | 27.82 | 29.75 | +6.17% | 17.87 | 5.94% |
| 2025-10-28 | 28.13 | 28.29 | 27.81 | 28.02 | -0.53% | 8.28 | 2.86% |
| 2025-10-27 | 27.50 | 28.29 | 27.48 | 28.17 | +2.47% | 11.54 | 4.00% |
| 2025-10-24 | 26.73 | 27.65 | 26.66 | 27.49 | +2.23% | 8.65 | 3.08% |
| 2025-10-23 | 26.74 | 26.98 | 25.99 | 26.89 | -0.33% | 9.97 | 3.65% |