特锐德（300001）历史交易数据_股票行情

日期	开盘价	最高价	最低价	收盘价	涨跌额	涨跌幅(%)	成交量(手)	成交金额(万元)	振幅(%)	换手率(%)
2019-08-16	17.00	17.11	16.87	16.90	-0.09	-0.53	39,721	6,746	1.41	0.40
2019-08-15	16.75	17.17	16.51	16.99	-0.06	-0.35	46,702	7,855	3.87	0.47
2019-08-14	17.19	17.37	17.02	17.05	0.12	0.71	34,364	5,903	2.07	0.34
2019-08-13	17.10	17.23	16.88	16.93	-0.23	-1.34	32,700	5,551	2.04	0.33
2019-08-12	17.02	17.16	16.93	17.16	0.22	1.30	42,131	7,185	1.36	0.42
2019-08-09	17.12	17.32	16.90	16.94	-0.14	-0.82	52,674	8,997	2.46	0.53
2019-08-08	17.21	17.39	16.99	17.08	-0.14	-0.81	53,631	9,168	2.32	0.54
2019-08-07	17.66	18.00	17.15	17.22	-0.35	-1.99	47,602	8,289	4.84	0.48
2019-08-06	17.34	17.98	17.16	17.57	-0.52	-2.87	83,666	14,654	4.53	0.84
2019-08-05	18.55	18.70	18.08	18.09	-0.32	-1.74	59,799	10,918	3.37	0.60
2019-08-02	17.93	18.67	17.80	18.41	-0.18	-0.97	54,221	9,959	4.68	0.54
2019-08-01	18.89	18.89	18.32	18.59	-0.11	-0.59	51,237	9,495	3.05	0.51
2019-07-31	19.00	19.00	18.67	18.70	-0.32	-1.68	38,729	7,273	1.74	0.39
2019-07-30	19.20	19.40	19.01	19.02	-0.25	-1.30	37,508	7,185	2.02	0.38
2019-07-29	19.00	19.28	18.81	19.27	0.27	1.42	47,186	9,018	2.47	0.47
2019-07-26	19.11	19.27	18.93	19.01	-0.21	-1.09	44,598	8,514	1.77	0.45
2019-07-25	19.78	19.78	19.19	19.22	-0.37	-1.89	48,864	9,455	3.01	0.49
2019-07-24	19.16	19.70	19.10	19.59	0.43	2.24	74,793	14,585	3.13	0.75
2019-07-23	18.50	19.17	18.40	19.16	0.63	3.40	67,752	12,838	4.16	0.68
2019-07-22	18.46	18.63	18.00	18.53	0.21	1.15	58,397	10,717	3.44	0.59
2019-07-19	18.30	18.69	18.06	18.32	0.17	0.94	55,670	10,207	3.47	0.56
2019-07-18	18.75	18.75	17.99	18.15	-0.58	-3.10	96,571	17,575	4.06	0.97
2019-07-17	19.05	19.05	18.63	18.73	-0.27	-1.42	79,079	14,862	2.21	0.79
2019-07-16	20.21	20.30	18.56	19.00	-1.29	-6.36	185,424	35,477	8.58	1.86
2019-07-15	19.90	20.46	19.45	20.29	0.37	1.86	118,911	23,912	5.07	1.19
2019-07-12	20.28	20.56	19.90	19.92	-0.24	-1.19	121,463	24,530	3.27	1.22
2019-07-11	20.50	21.00	20.02	20.16	-0.32	-1.56	103,812	21,287	4.79	1.04
2019-07-10	20.15	20.66	19.95	20.48	0.56	2.81	116,100	23,673	3.56	1.16
2019-07-09	20.06	20.40	19.88	19.92	-0.15	-0.75	62,568	12,549	2.59	0.63
2019-07-08	20.78	21.12	19.70	20.07	-0.84	-4.02	116,606	23,696	6.79	1.17
2019-07-05	20.20	21.17	19.71	20.91	0.91	4.55	157,584	32,386	7.30	1.58
2019-07-04	19.99	20.58	19.87	20.00	0.23	1.16	117,260	23,688	3.59	1.18
2019-07-03	19.81	20.05	19.56	19.77	0.04	0.20	103,595	20,549	2.48	1.04
2019-07-02	19.40	20.02	19.10	19.73	0.30	1.54	142,610	27,984	4.73	1.43
2019-07-01	18.35	19.55	18.35	19.43	1.41	7.82	218,677	41,649	6.66	2.19

起始日期	上市日
截止日期	今日

特锐德 (300001)

特锐德(300001) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值