中锐股份(002374)股票行情
中锐股份(002374)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 |
|---|
| 2025-06-13 | 2.69 | 2.65 | -0.06 | -2.21% | 2.64 | 2.72 | 132484 | 3529.92 | 1.22% |
| 2025-06-12 | 2.72 | 2.71 | -0.01 | -0.37% | 2.67 | 2.73 | 150169 | 4051.69 | 1.38% |
| 2025-06-11 | 2.69 | 2.72 | 0.03 | 1.12% | 2.67 | 2.75 | 135430 | 3684.60 | 1.25% |
| 2025-06-10 | 2.79 | 2.69 | -0.08 | -2.89% | 2.63 | 2.79 | 192784 | 5216.24 | 1.78% |
| 2025-06-09 | 2.71 | 2.77 | 0.06 | 2.21% | 2.70 | 2.78 | 183624 | 5058.85 | 1.69% |
| 2025-06-06 | 2.70 | 2.71 | 0.02 | 0.74% | 2.68 | 2.74 | 146433 | 3961.80 | 1.35% |
| 2025-06-05 | 2.70 | 2.69 | -0.02 | -0.74% | 2.67 | 2.79 | 215265 | 5855.96 | 1.98% |
| 2025-06-04 | 2.70 | 2.71 | 0.01 | 0.37% | 2.68 | 2.72 | 138496 | 3736.92 | 1.28% |
| 2025-06-03 | 2.66 | 2.70 | 0.02 | 0.75% | 2.65 | 2.73 | 156006 | 4210.10 | 1.44% |
| 2025-05-30 | 2.74 | 2.68 | -0.06 | -2.19% | 2.67 | 2.76 | 166186 | 4478.09 | 1.53% |
| 2025-05-29 | 2.75 | 2.74 | -0.01 | -0.36% | 2.73 | 2.80 | 193132 | 5328.71 | 1.78% |
| 2025-05-28 | 2.81 | 2.75 | -0.08 | -2.83% | 2.74 | 2.84 | 230280 | 6407.32 | 2.12% |
| 2025-05-27 | 2.78 | 2.83 | 0.05 | 1.80% | 2.76 | 2.93 | 309123 | 8803.15 | 2.85% |
| 2025-05-26 | 2.68 | 2.78 | 0.08 | 2.96% | 2.67 | 2.80 | 205287 | 5692.71 | 1.89% |
| 2025-05-23 | 2.72 | 2.70 | -0.02 | -0.74% | 2.68 | 2.77 | 185094 | 5053.12 | 1.71% |
| 2025-05-22 | 2.71 | 2.72 | -0.01 | -0.37% | 2.71 | 2.83 | 222589 | 6140.33 | 2.05% |
| 2025-05-21 | 2.75 | 2.73 | -0.02 | -0.73% | 2.69 | 2.76 | 126667 | 3445.17 | 1.17% |
| 2025-05-20 | 2.73 | 2.75 | 0.02 | 0.73% | 2.71 | 2.76 | 146617 | 4014.25 | 1.35% |
| 2025-05-19 | 2.66 | 2.73 | 0.09 | 3.41% | 2.64 | 2.74 | 185427 | 5013.40 | 1.71% |
| 2025-05-16 | 2.66 | 2.64 | -0.01 | -0.38% | 2.63 | 2.67 | 98160 | 2598.54 | 0.90% |
| 2025-05-15 | 2.66 | 2.65 | -0.01 | -0.38% | 2.63 | 2.70 | 114076 | 3038.13 | 1.05% |
| 2025-05-14 | 2.63 | 2.66 | 0.02 | 0.76% | 2.62 | 2.68 | 126137 | 3345.40 | 1.16% |
| 2025-05-13 | 2.67 | 2.64 | -0.03 | -1.12% | 2.63 | 2.71 | 134437 | 3587.22 | 1.24% |
| 2025-05-12 | 2.67 | 2.67 | 0.02 | 0.75% | 2.62 | 2.68 | 159478 | 4224.86 | 1.47% |
| 2025-05-09 | 2.68 | 2.65 | -0.02 | -0.75% | 2.61 | 2.68 | 154435 | 4099.75 | 1.42% |
| 2025-05-08 | 2.62 | 2.67 | 0.03 | 1.14% | 2.61 | 2.69 | 207477 | 5522.09 | 1.91% |
| 2025-05-07 | 2.55 | 2.64 | 0.10 | 3.94% | 2.55 | 2.69 | 322747 | 8442.50 | 2.97% |
| 2025-05-06 | 2.52 | 2.54 | 0.04 | 1.60% | 2.50 | 2.55 | 150983 | 3818.60 | 1.39% |
| 2025-04-30 | 2.38 | 2.50 | 0.12 | 5.04% | 2.38 | 2.55 | 306570 | 7632.39 | 2.82% |
| 2025-04-29 | 2.35 | 2.38 | 0.03 | 1.28% | 2.33 | 2.40 | 107093 | 2549.14 | 0.99% |
| 2025-04-28 | 2.39 | 2.35 | -0.05 | -2.08% | 2.31 | 2.40 | 132330 | 3108.20 | 1.22% |
| 2025-04-25 | 2.41 | 2.40 | 0.00 | 0.00% | 2.37 | 2.44 | 133867 | 3229.32 | 1.23% |
| 2025-04-24 | 2.40 | 2.40 | -0.01 | -0.41% | 2.37 | 2.48 | 176789 | 4269.25 | 1.63% |
| 2025-04-23 | 2.50 | 2.41 | -0.08 | -3.21% | 2.40 | 2.51 | 202555 | 4947.97 | 1.87% |
| 2025-04-22 | 2.47 | 2.49 | 0.01 | 0.40% | 2.46 | 2.54 | 184003 | 4593.82 | 1.70% |
| 2025-04-21 | 2.48 | 2.48 | 0.01 | 0.40% | 2.45 | 2.53 | 195875 | 4879.57 | 1.80% |
| 2025-04-18 | 2.54 | 2.47 | -0.08 | -3.14% | 2.42 | 2.54 | 402870 | 9957.16 | 3.71% |
| 2025-04-17 | 2.30 | 2.55 | 0.23 | 9.91% | 2.29 | 2.55 | 261606 | 6425.24 | 2.41% |
| 2025-04-16 | 2.39 | 2.32 | -0.06 | -2.52% | 2.28 | 2.39 | 129269 | 3007.43 | 1.19% |
| 2025-04-15 | 2.39 | 2.38 | -0.02 | -0.83% | 2.35 | 2.40 | 107012 | 2542.51 | 0.99% |
| 2025-04-14 | 2.36 | 2.40 | 0.06 | 2.56% | 2.35 | 2.43 | 178531 | 4273.32 | 1.65% |
| 2025-04-11 | 2.36 | 2.34 | -0.01 | -0.43% | 2.33 | 2.40 | 164256 | 3881.22 | 1.51% |
| 2025-04-10 | 2.41 | 2.35 | -0.04 | -1.67% | 2.35 | 2.46 | 363715 | 8748.34 | 3.35% |
| 2025-04-09 | 2.11 | 2.39 | 0.22 | 10.14% | 1.97 | 2.39 | 368641 | 8170.22 | 3.40% |
| 2025-04-08 | 2.19 | 2.17 | -0.09 | -3.98% | 2.12 | 2.23 | 226723 | 4922.41 | 2.09% |
| 2025-04-07 | 2.42 | 2.26 | -0.25 | -9.96% | 2.26 | 2.42 | 150065 | 3434.77 | 1.38% |
| 2025-04-03 | 2.46 | 2.51 | 0.04 | 1.62% | 2.44 | 2.52 | 112692 | 2805.66 | 1.04% |
| 2025-04-02 | 2.49 | 2.47 | -0.02 | -0.80% | 2.47 | 2.51 | 66781 | 1662.44 | 0.62% |
| 2025-04-01 | 2.49 | 2.49 | 0.01 | 0.40% | 2.48 | 2.54 | 94690 | 2370.98 | 0.87% |
| 2025-03-31 | 2.51 | 2.48 | -0.03 | -1.20% | 2.45 | 2.51 | 118556 | 2936.50 | 1.09% |
| 2025-03-28 | 2.56 | 2.51 | -0.04 | -1.57% | 2.50 | 2.56 | 91156 | 2294.26 | 0.84% |
| 2025-03-27 | 2.59 | 2.55 | -0.02 | -0.78% | 2.51 | 2.59 | 93101 | 2372.39 | 0.86% |
| 2025-03-26 | 2.54 | 2.57 | 0.03 | 1.18% | 2.53 | 2.60 | 108866 | 2802.76 | 1.00% |
| 2025-03-25 | 2.60 | 2.54 | -0.06 | -2.31% | 2.53 | 2.61 | 139369 | 3565.30 | 1.28% |
| 2025-03-24 | 2.74 | 2.60 | -0.14 | -5.11% | 2.55 | 2.75 | 259238 | 6816.00 | 2.39% |
| 2025-03-21 | 2.77 | 2.74 | -0.05 | -1.79% | 2.73 | 2.81 | 133076 | 3674.98 | 1.23% |
| 2025-03-20 | 2.77 | 2.79 | 0.01 | 0.36% | 2.77 | 2.85 | 144512 | 4050.03 | 1.33% |
| 2025-03-19 | 2.82 | 2.78 | -0.05 | -1.77% | 2.76 | 2.85 | 152953 | 4261.93 | 1.41% |
| 2025-03-18 | 2.88 | 2.83 | -0.05 | -1.74% | 2.82 | 2.90 | 185794 | 5264.14 | 1.71% |
| 2025-03-17 | 2.84 | 2.88 | 0.05 | 1.77% | 2.83 | 2.91 | 309937 | 8923.64 | 2.86% |
| 2025-03-14 | 2.73 | 2.83 | 0.09 | 3.28% | 2.73 | 2.88 | 335198 | 9434.80 | 3.09% |
| 2025-03-13 | 2.79 | 2.74 | -0.05 | -1.79% | 2.72 | 2.82 | 203633 | 5617.53 | 1.88% |
| 2025-03-12 | 2.74 | 2.79 | 0.07 | 2.57% | 2.70 | 2.84 | 324869 | 9100.32 | 2.99% |
| 2025-03-11 | 2.65 | 2.72 | 0.04 | 1.49% | 2.63 | 2.73 | 212417 | 5734.20 | 1.96% |
| 2025-03-10 | 2.66 | 2.68 | 0.01 | 0.37% | 2.65 | 2.73 | 144642 | 3884.09 | 1.33% |
| 2025-03-07 | 2.69 | 2.67 | -0.01 | -0.37% | 2.64 | 2.74 | 193775 | 5192.22 | 1.79% |
| 2025-03-06 | 2.62 | 2.68 | 0.06 | 2.29% | 2.59 | 2.70 | 213855 | 5680.72 | 1.97% |
| 2025-03-05 | 2.65 | 2.62 | -0.03 | -1.13% | 2.57 | 2.65 | 191348 | 4966.96 | 1.76% |
| 2025-03-04 | 2.70 | 2.65 | -0.04 | -1.49% | 2.62 | 2.72 | 188455 | 4990.93 | 1.74% |
| 2025-03-03 | 2.75 | 2.69 | -0.09 | -3.24% | 2.67 | 2.78 | 264879 | 7224.08 | 2.44% |
| 2025-02-28 | 2.79 | 2.78 | -0.03 | -1.07% | 2.73 | 2.97 | 381341 | 10811.09 | 3.51% |
| 2025-02-27 | 2.77 | 2.81 | 0.04 | 1.44% | 2.75 | 2.82 | 267722 | 7473.11 | 2.47% |
| 2025-02-26 | 2.75 | 2.77 | 0.04 | 1.47% | 2.73 | 2.78 | 231456 | 6367.78 | 2.13% |
| 2025-02-25 | 2.71 | 2.73 | -0.01 | -0.36% | 2.68 | 2.76 | 190135 | 5197.11 | 1.75% |
| 2025-02-24 | 2.68 | 2.74 | 0.01 | 0.37% | 2.68 | 2.79 | 269445 | 7383.50 | 2.48% |
| 2025-02-21 | 2.68 | 2.73 | 0.02 | 0.74% | 2.62 | 2.81 | 484633 | 13171.11 | 4.47% |
| 2025-02-20 | 2.73 | 2.71 | -0.06 | -2.17% | 2.66 | 2.73 | 417152 | 11221.17 | 3.84% |
| 2025-02-19 | 2.58 | 2.77 | 0.20 | 7.78% | 2.54 | 2.83 | 644248 | 17605.91 | 5.94% |
| 2025-02-18 | 2.70 | 2.57 | -0.11 | -4.10% | 2.56 | 2.70 | 223241 | 5826.37 | 2.06% |
| 2025-02-17 | 2.59 | 2.68 | 0.09 | 3.47% | 2.59 | 2.71 | 266105 | 7090.37 | 2.45% |
深证大盘股票行情在线 K线走势图
