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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 24.98 | 25.08 | 24.18 | 24.47 | -1.69% | 7.57 | 2.99% |
| 2025-09-15 | 25.00 | 25.28 | 24.83 | 24.89 | -0.48% | 5.62 | 2.18% |
| 2025-09-12 | 25.43 | 25.49 | 24.95 | 25.01 | -1.92% | 6.05 | 2.33% |
| 2025-09-11 | 24.78 | 25.66 | 24.71 | 25.50 | +2.49% | 7.36 | 2.83% |
| 2025-09-10 | 25.10 | 25.42 | 24.70 | 24.88 | -0.92% | 6.26 | 2.42% |
| 2025-09-09 | 25.10 | 25.76 | 24.95 | 25.11 | -0.16% | 7.80 | 2.99% |
| 2025-09-08 | 25.50 | 25.60 | 25.01 | 25.15 | -0.51% | 9.48 | 3.64% |
| 2025-09-05 | 24.20 | 25.30 | 24.03 | 25.28 | +4.90% | 12.72 | 4.97% |
| 2025-09-04 | 24.07 | 24.75 | 23.73 | 24.10 | +0.29% | 9.61 | 3.84% |
| 2025-09-03 | 24.16 | 24.65 | 23.88 | 24.03 | +0.12% | 7.21 | 2.89% |
| 2025-09-02 | 24.73 | 25.10 | 23.76 | 24.00 | -2.72% | 8.45 | 3.38% |
| 2025-09-01 | 24.60 | 24.82 | 24.27 | 24.67 | +0.82% | 7.41 | 2.92% |
| 2025-08-29 | 24.30 | 24.74 | 23.90 | 24.47 | +1.20% | 7.81 | 3.11% |
| 2025-08-28 | 24.30 | 24.59 | 23.50 | 24.18 | +0.67% | 7.60 | 3.06% |
| 2025-08-27 | 24.39 | 24.80 | 24.00 | 24.02 | -0.83% | 7.27 | 2.88% |
| 2025-08-26 | 24.10 | 24.88 | 23.90 | 24.22 | +0.21% | 7.30 | 2.90% |
| 2025-08-25 | 23.87 | 24.37 | 23.87 | 24.17 | +2.07% | 6.76 | 2.72% |
| 2025-08-22 | 23.50 | 23.68 | 23.45 | 23.68 | +0.81% | 3.41 | 1.40% |
| 2025-08-21 | 23.68 | 23.85 | 23.41 | 23.49 | -0.80% | 3.80 | 1.56% |
| 2025-08-20 | 23.60 | 23.68 | 23.27 | 23.68 | +0.42% | 4.06 | 1.68% |