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 |
|---|
| 2025-08-01 | 2.82 | 2.80 | -0.01 | -0.36% | 2.80 | 2.84 | 149249 | 4198.91 | 1.38% |
| 2025-07-31 | 2.87 | 2.81 | -0.08 | -2.77% | 2.81 | 2.89 | 203307 | 5785.75 | 1.87% |
| 2025-07-30 | 2.91 | 2.89 | -0.02 | -0.69% | 2.87 | 2.96 | 161778 | 4698.93 | 1.49% |
| 2025-07-29 | 2.95 | 2.91 | -0.05 | -1.69% | 2.88 | 2.97 | 207377 | 6019.23 | 1.91% |
| 2025-07-28 | 2.90 | 2.96 | 0.07 | 2.42% | 2.90 | 2.98 | 298907 | 8811.81 | 2.75% |
| 2025-07-25 | 2.89 | 2.89 | 0.01 | 0.35% | 2.86 | 2.94 | 219989 | 6379.24 | 2.03% |
| 2025-07-24 | 2.84 | 2.88 | 0.05 | 1.77% | 2.83 | 2.89 | 156709 | 4500.68 | 1.44% |
| 2025-07-23 | 2.90 | 2.83 | -0.08 | -2.75% | 2.83 | 2.92 | 227894 | 6527.85 | 2.10% |
| 2025-07-22 | 2.89 | 2.91 | 0.02 | 0.69% | 2.85 | 2.95 | 249046 | 7205.13 | 2.29% |
| 2025-07-21 | 2.85 | 2.89 | 0.04 | 1.40% | 2.82 | 2.91 | 188927 | 5441.17 | 1.74% |
| 2025-07-18 | 2.86 | 2.85 | -0.01 | -0.35% | 2.83 | 2.89 | 127326 | 3633.51 | 1.17% |
| 2025-07-17 | 2.89 | 2.86 | -0.03 | -1.04% | 2.85 | 2.91 | 171888 | 4931.93 | 1.58% |
| 2025-07-16 | 2.84 | 2.89 | 0.06 | 2.12% | 2.81 | 2.94 | 249611 | 7176.65 | 2.30% |
| 2025-07-15 | 2.95 | 2.83 | -0.09 | -3.08% | 2.81 | 2.95 | 286732 | 8167.04 | 2.64% |
| 2025-07-14 | 2.97 | 2.92 | -0.08 | -2.67% | 2.91 | 3.00 | 330431 | 9683.34 | 3.04% |
| 2025-07-11 | 2.96 | 3.00 | 0.03 | 1.01% | 2.92 | 3.10 | 567707 | 17112.07 | 5.23% |
| 2025-07-10 | 2.94 | 2.97 | 0.00 | 0.00% | 2.90 | 2.98 | 308445 | 9061.75 | 2.84% |
| 2025-07-09 | 2.86 | 2.97 | 0.10 | 3.48% | 2.85 | 2.99 | 527716 | 15505.01 | 4.86% |
| 2025-07-08 | 2.85 | 2.87 | 0.03 | 1.06% | 2.82 | 2.88 | 176762 | 5044.33 | 1.63% |
| 2025-07-07 | 2.86 | 2.84 | -0.02 | -0.70% | 2.79 | 2.87 | 208822 | 5906.54 | 1.92% |
| 2025-07-04 | 2.93 | 2.86 | -0.08 | -2.72% | 2.86 | 2.95 | 325002 | 9415.53 | 2.99% |
| 2025-07-03 | 2.87 | 2.94 | 0.11 | 3.89% | 2.87 | 3.05 | 486744 | 14365.82 | 4.49% |
| 2025-07-02 | 2.88 | 2.83 | -0.07 | -2.41% | 2.82 | 2.90 | 346772 | 9855.64 | 3.20% |
| 2025-07-01 | 2.95 | 2.90 | -0.08 | -2.68% | 2.88 | 2.97 | 356787 | 10363.38 | 3.29% |
| 2025-06-30 | 2.97 | 2.98 | -0.01 | -0.33% | 2.91 | 3.05 | 470816 | 13944.03 | 4.34% |
| 2025-06-27 | 3.08 | 2.99 | -0.09 | -2.92% | 2.98 | 3.10 | 454727 | 13695.32 | 4.19% |
| 2025-06-26 | 3.02 | 3.08 | 0.05 | 1.65% | 2.97 | 3.14 | 659203 | 20140.58 | 6.07% |
| 2025-06-25 | 3.14 | 3.03 | -0.08 | -2.57% | 3.02 | 3.20 | 707962 | 21872.82 | 6.52% |
| 2025-06-24 | 3.03 | 3.11 | 0.03 | 0.97% | 2.92 | 3.19 | 917282 | 27769.94 | 8.45% |
| 2025-06-23 | 3.01 | 3.08 | -0.03 | -0.96% | 2.91 | 3.09 | 785422 | 23555.44 | 7.24% |
| 2025-06-20 | 2.91 | 3.11 | 0.16 | 5.42% | 2.85 | 3.15 | 1159579 | 35266.43 | 10.69% |
| 2025-06-19 | 2.94 | 2.95 | 0.01 | 0.34% | 2.80 | 3.12 | 1261752 | 37216.11 | 11.63% |
| 2025-06-18 | 2.70 | 2.94 | 0.27 | 10.11% | 2.69 | 2.94 | 468052 | 13698.31 | 4.31% |
| 2025-06-17 | 2.67 | 2.67 | 0.00 | 0.00% | 2.65 | 2.69 | 83768 | 2234.86 | 0.77% |
| 2025-06-16 | 2.63 | 2.67 | 0.02 | 0.75% | 2.62 | 2.68 | 95055 | 2526.58 | 0.88% |
| 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% |
深证大盘股票行情在线 K线走势图
