特锐德(300001)股票行情
特锐德(300001)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 24.06 | 23.93 | -0.13 | -0.54% | 23.93 | 24.67 | 159329 | 38724.78 | 1.55% | 0.00 |
| 2025-03-27 | 24.01 | 24.06 | 0.03 | 0.12% | 23.70 | 24.25 | 119647 | 28718.65 | 1.16% | 1.00 |
| 2025-03-26 | 24.08 | 24.03 | -0.26 | -1.07% | 23.95 | 24.65 | 140247 | 33975.79 | 1.36% | 0.00 |
| 2025-03-25 | 24.50 | 24.29 | -0.20 | -0.82% | 24.14 | 25.05 | 173202 | 42501.79 | 1.68% | 0.00 |
| 2025-03-24 | 25.04 | 24.49 | -0.70 | -2.78% | 24.02 | 25.27 | 295141 | 72446.38 | 2.87% | 9.00 |
| 2025-03-21 | 24.35 | 25.19 | 0.81 | 3.32% | 24.16 | 25.88 | 481349 | 121594.74 | 4.68% | 1.00 |
| 2025-03-20 | 24.49 | 24.38 | 0.01 | 0.04% | 24.33 | 24.74 | 148402 | 36347.61 | 1.44% | 0.00 |
| 2025-03-19 | 24.38 | 24.37 | -0.18 | -0.73% | 24.12 | 24.59 | 144346 | 35142.17 | 1.40% | 0.00 |
| 2025-03-18 | 24.50 | 24.55 | 0.53 | 2.21% | 24.24 | 24.85 | 255072 | 62739.51 | 2.48% | 31.00 |
| 2025-03-17 | 24.20 | 24.02 | -0.16 | -0.66% | 23.94 | 24.32 | 102393 | 24670.14 | 1.00% | 0.00 |
| 2025-03-14 | 23.88 | 24.18 | 0.28 | 1.17% | 23.72 | 24.26 | 172335 | 41419.54 | 1.68% | 0.00 |
| 2025-03-13 | 24.06 | 23.90 | -0.13 | -0.54% | 23.61 | 24.11 | 93688 | 22340.64 | 0.91% | 0.00 |
| 2025-03-12 | 24.29 | 24.03 | -0.17 | -0.70% | 23.99 | 24.49 | 124563 | 30115.26 | 1.21% | 0.00 |
| 2025-03-11 | 23.66 | 24.20 | 0.27 | 1.13% | 23.61 | 24.62 | 166142 | 40309.15 | 1.62% | 0.00 |
| 2025-03-10 | 24.00 | 23.93 | -0.17 | -0.71% | 23.66 | 24.18 | 123930 | 29559.18 | 1.21% | 0.00 |
| 2025-03-07 | 24.47 | 24.10 | -0.45 | -1.83% | 24.00 | 24.48 | 135510 | 32764.69 | 1.32% | 0.00 |
| 2025-03-06 | 24.50 | 24.55 | 0.10 | 0.41% | 24.43 | 24.88 | 163783 | 40345.37 | 1.59% | 0.00 |
| 2025-03-05 | 24.45 | 24.45 | -0.13 | -0.53% | 24.30 | 24.73 | 108260 | 26462.84 | 1.05% | 0.00 |
| 2025-03-04 | 24.66 | 24.58 | -0.10 | -0.41% | 24.49 | 25.20 | 192160 | 47658.43 | 1.87% | 2.00 |
| 2025-03-03 | 24.07 | 24.68 | 0.59 | 2.45% | 23.90 | 25.12 | 249927 | 61710.14 | 2.43% | 5.00 |
| 2025-02-28 | 24.88 | 24.09 | -0.40 | -1.63% | 24.00 | 25.30 | 214014 | 52443.96 | 2.08% | 0.00 |
| 2025-02-27 | 24.52 | 24.49 | -0.01 | -0.04% | 24.16 | 24.85 | 142396 | 34752.74 | 1.39% | 0.00 |
| 2025-02-26 | 24.15 | 24.50 | 0.31 | 1.28% | 23.90 | 24.74 | 157680 | 38607.60 | 1.53% | 0.00 |
| 2025-02-25 | 23.86 | 24.19 | -0.06 | -0.25% | 23.62 | 24.54 | 189503 | 45661.85 | 1.84% | 0.00 |
| 2025-02-24 | 24.60 | 24.25 | -0.40 | -1.62% | 24.11 | 24.79 | 230796 | 56112.03 | 2.25% | 0.00 |
| 2025-02-21 | 24.55 | 24.65 | 0.15 | 0.61% | 24.40 | 24.81 | 234871 | 57800.27 | 2.28% | 5.00 |
| 2025-02-20 | 25.19 | 24.50 | -0.71 | -2.82% | 24.42 | 25.19 | 217196 | 53432.56 | 2.11% | 0.00 |
| 2025-02-19 | 24.60 | 25.21 | 0.46 | 1.86% | 24.51 | 25.53 | 240006 | 60112.56 | 2.33% | 9.00 |
| 2025-02-18 | 24.75 | 24.75 | -0.06 | -0.24% | 24.54 | 25.08 | 239660 | 59567.97 | 2.33% | 15.00 |
| 2025-02-17 | 24.87 | 24.81 | 0.06 | 0.24% | 24.37 | 25.17 | 214914 | 52992.75 | 2.09% | 44.00 |
| 2025-02-14 | 23.66 | 24.75 | 0.95 | 3.99% | 23.66 | 24.76 | 281873 | 68773.15 | 2.74% | 43.00 |
| 2025-02-13 | 24.43 | 23.80 | -0.62 | -2.54% | 23.79 | 24.49 | 176717 | 42372.82 | 1.72% | 0.00 |
| 2025-02-12 | 24.00 | 24.42 | 0.30 | 1.24% | 23.90 | 24.52 | 187427 | 45504.64 | 1.82% | 37.00 |
| 2025-02-11 | 23.85 | 24.12 | 0.14 | 0.58% | 23.85 | 24.75 | 222285 | 53931.48 | 2.16% | 0.00 |
| 2025-02-10 | 23.95 | 23.98 | 0.04 | 0.17% | 23.74 | 24.32 | 204242 | 49087.00 | 1.99% | 0.00 |
| 2025-02-07 | 23.70 | 23.94 | 0.28 | 1.18% | 23.38 | 24.30 | 220319 | 52684.42 | 2.14% | 35.00 |
| 2025-02-06 | 23.28 | 23.66 | 0.29 | 1.24% | 23.18 | 23.74 | 154070 | 36334.37 | 1.50% | 5.00 |
| 2025-02-05 | 23.98 | 23.37 | -0.43 | -1.81% | 23.14 | 24.05 | 178487 | 41835.90 | 1.74% | 0.00 |
| 2025-01-27 | 23.80 | 23.80 | 0.06 | 0.25% | 23.49 | 24.02 | 181794 | 43293.97 | 1.77% | 0.00 |
| 2025-01-24 | 23.50 | 23.74 | 0.22 | 0.94% | 23.49 | 24.04 | 162222 | 38670.47 | 1.58% | 0.00 |
| 2025-01-23 | 24.00 | 23.52 | -0.25 | -1.05% | 23.45 | 24.07 | 193579 | 45967.55 | 1.88% | 0.00 |
| 2025-01-22 | 23.83 | 23.77 | -0.13 | -0.54% | 23.44 | 23.98 | 161425 | 38258.67 | 1.57% | 8.00 |
| 2025-01-21 | 24.07 | 23.90 | -0.06 | -0.25% | 23.67 | 24.10 | 184359 | 43915.91 | 1.79% | 0.00 |
| 2025-01-20 | 23.45 | 23.96 | 0.70 | 3.01% | 23.28 | 24.40 | 362457 | 86963.31 | 3.53% | 0.00 |
| 2025-01-17 | 22.80 | 23.26 | 0.66 | 2.92% | 22.49 | 23.45 | 318639 | 73639.91 | 3.10% | 20.00 |
| 2025-01-16 | 22.52 | 22.60 | 0.25 | 1.12% | 22.22 | 22.93 | 184971 | 41670.96 | 1.80% | 6.00 |
| 2025-01-15 | 22.65 | 22.35 | 0.69 | 3.19% | 22.31 | 23.32 | 321825 | 73032.83 | 3.13% | 0.00 |
| 2025-01-14 | 20.63 | 21.66 | 1.07 | 5.20% | 20.54 | 21.66 | 176221 | 37418.52 | 1.71% | 0.00 |
| 2025-01-13 | 20.60 | 20.59 | -0.21 | -1.01% | 20.42 | 20.93 | 96654 | 19952.94 | 0.94% | 0.00 |
| 2025-01-10 | 20.90 | 20.80 | -0.12 | -0.57% | 20.78 | 21.30 | 108441 | 22808.38 | 1.05% | 0.00 |
| 2025-01-09 | 20.65 | 20.92 | 0.18 | 0.87% | 20.65 | 21.14 | 111791 | 23396.49 | 1.09% | 0.00 |
| 2025-01-08 | 20.72 | 20.74 | -0.06 | -0.29% | 20.21 | 20.99 | 119428 | 24574.52 | 1.16% | 0.00 |
| 2025-01-07 | 20.40 | 20.80 | 0.40 | 1.96% | 20.34 | 20.85 | 105852 | 21870.69 | 1.03% | 0.00 |
| 2025-01-06 | 20.38 | 20.40 | 0.09 | 0.44% | 20.18 | 20.65 | 127646 | 26032.22 | 1.24% | 0.00 |
| 2025-01-03 | 21.04 | 20.31 | -0.63 | -3.01% | 20.28 | 21.18 | 157869 | 32627.30 | 1.54% | 0.00 |
| 2025-01-02 | 21.88 | 20.94 | -1.01 | -4.60% | 20.71 | 22.03 | 192913 | 41173.14 | 1.88% | 0.00 |
| 2024-12-31 | 22.70 | 21.95 | -0.78 | -3.43% | 21.90 | 22.83 | 178765 | 39704.41 | 1.74% | 1.00 |
| 2024-12-30 | 22.64 | 22.73 | -0.07 | -0.31% | 22.62 | 23.25 | 177424 | 40701.53 | 1.73% | 0.00 |
| 2024-12-27 | 22.58 | 22.80 | 0.17 | 0.75% | 22.44 | 23.09 | 178327 | 40714.59 | 1.73% | 0.00 |
| 2024-12-26 | 22.25 | 22.63 | 0.38 | 1.71% | 22.15 | 22.75 | 130490 | 29481.89 | 1.27% | 2.00 |
| 2024-12-25 | 22.75 | 22.25 | -0.36 | -1.59% | 22.09 | 22.75 | 105075 | 23442.85 | 1.02% | 0.00 |
| 2024-12-24 | 22.16 | 22.61 | 0.59 | 2.68% | 22.10 | 22.63 | 128606 | 28875.71 | 1.25% | 0.00 |
| 2024-12-23 | 22.65 | 22.02 | -0.83 | -3.63% | 22.02 | 22.93 | 163947 | 36663.23 | 1.59% | 0.00 |
| 2024-12-20 | 22.59 | 22.85 | 0.17 | 0.75% | 22.31 | 23.14 | 191408 | 43540.65 | 1.86% | 0.00 |
| 2024-12-19 | 22.13 | 22.68 | 0.39 | 1.75% | 21.85 | 22.73 | 126853 | 28425.98 | 1.23% | 5.00 |
| 2024-12-18 | 22.29 | 22.29 | 0.07 | 0.32% | 22.09 | 22.38 | 92851 | 20654.19 | 0.90% | 0.00 |
| 2024-12-17 | 22.30 | 22.22 | -0.13 | -0.58% | 22.11 | 22.60 | 100289 | 22383.50 | 0.98% | 0.00 |
| 2024-12-16 | 22.72 | 22.35 | -0.42 | -1.84% | 22.24 | 22.98 | 141123 | 31934.80 | 1.37% | 0.00 |
| 2024-12-13 | 22.45 | 22.77 | 0.19 | 0.84% | 22.15 | 23.44 | 269356 | 61380.11 | 2.62% | 0.00 |
| 2024-12-12 | 22.63 | 22.58 | 0.00 | 0.00% | 22.40 | 22.70 | 113408 | 25550.31 | 1.10% | 1.00 |
| 2024-12-11 | 22.73 | 22.58 | -0.15 | -0.66% | 22.50 | 22.99 | 125401 | 28392.56 | 1.22% | 0.00 |
| 2024-12-10 | 23.01 | 22.73 | 0.44 | 1.97% | 22.60 | 23.16 | 251905 | 57553.45 | 2.45% | 0.00 |
| 2024-12-09 | 22.05 | 22.29 | 0.14 | 0.63% | 22.01 | 22.56 | 138219 | 30754.86 | 1.34% | 50.00 |
| 2024-12-06 | 21.98 | 22.15 | 0.20 | 0.91% | 21.88 | 22.37 | 136613 | 30248.95 | 1.33% | 0.00 |
| 2024-12-05 | 22.00 | 21.95 | -0.09 | -0.41% | 21.88 | 22.24 | 114441 | 25209.08 | 1.11% | 0.00 |
| 2024-12-04 | 22.40 | 22.04 | -0.50 | -2.22% | 21.96 | 22.46 | 128578 | 28446.71 | 1.25% | 0.00 |
| 2024-12-03 | 22.70 | 22.54 | -0.14 | -0.62% | 22.32 | 22.74 | 125903 | 28341.15 | 1.22% | 0.00 |
| 2024-12-02 | 22.52 | 22.68 | 0.13 | 0.58% | 22.35 | 22.89 | 145797 | 33074.93 | 1.42% | 1.00 |
| 2024-11-29 | 21.97 | 22.55 | 0.51 | 2.31% | 21.92 | 22.90 | 177591 | 40049.66 | 1.73% | 0.00 |
| 2024-11-28 | 22.36 | 22.04 | -0.38 | -1.69% | 21.95 | 22.41 | 147563 | 32662.52 | 1.44% | 0.00 |
深证大盘股票行情在线 K线走势图
