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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 27.51 | 27.51 | 26.91 | 26.98 | -3.16% | 11.12 | 3.98% |
| 2025-10-21 | 27.70 | 28.45 | 27.47 | 27.86 | +0.65% | 13.41 | 4.64% |
| 2025-10-20 | 28.18 | 28.63 | 27.42 | 27.68 | -0.47% | 16.38 | 5.68% |
| 2025-10-17 | 29.59 | 29.80 | 27.71 | 27.81 | -7.30% | 24.87 | 8.45% |
| 2025-10-16 | 30.00 | 32.19 | 29.61 | 30.00 | +6.01% | 41.95 | 13.27% |
| 2025-10-15 | 27.11 | 28.55 | 26.68 | 28.30 | +4.43% | 17.24 | 6.03% |
| 2025-10-14 | 27.30 | 28.63 | 27.00 | 27.10 | -0.15% | 13.97 | 4.87% |
| 2025-10-13 | 26.72 | 27.26 | 26.55 | 27.14 | -2.55% | 11.55 | 4.16% |
| 2025-10-10 | 27.21 | 28.16 | 26.60 | 27.85 | +1.94% | 15.08 | 5.32% |
| 2025-10-09 | 27.47 | 27.73 | 27.12 | 27.32 | +0.59% | 9.74 | 3.45% |
| 2025-09-30 | 27.00 | 27.46 | 26.86 | 27.16 | +0.37% | 8.71 | 3.10% |
| 2025-09-29 | 27.24 | 27.30 | 26.78 | 27.06 | -0.62% | 8.73 | 3.13% |
| 2025-09-26 | 27.80 | 28.10 | 27.09 | 27.23 | -2.30% | 9.96 | 3.51% |
| 2025-09-25 | 28.38 | 28.50 | 27.70 | 27.87 | -2.04% | 15.47 | 5.35% |
| 2025-09-24 | 27.80 | 28.68 | 27.41 | 28.45 | +1.79% | 24.91 | 8.61% |
| 2025-09-23 | 25.28 | 28.93 | 25.21 | 27.95 | +15.93% | 35.99 | 12.62% |
| 2025-09-22 | 23.95 | 24.30 | 23.88 | 24.11 | +0.92% | 3.85 | 1.55% |
| 2025-09-19 | 24.03 | 24.11 | 23.72 | 23.89 | -0.62% | 4.43 | 1.79% |
| 2025-09-18 | 24.50 | 24.69 | 23.83 | 24.04 | -2.12% | 7.36 | 2.93% |
| 2025-09-17 | 24.45 | 24.77 | 24.27 | 24.56 | +0.37% | 5.37 | 2.12% |