特锐德(300001) 历史交易数据
| 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(%) |
| 2021-01-21 | 35.01 | 37.40 | 35.00 | 36.85 | 1.85 | 5.29 | 302,011 | 111,145 | 6.86 | 3.03 |
| 2021-01-20 | 33.99 | 35.46 | 33.93 | 35.00 | 1.89 | 5.71 | 299,853 | 104,444 | 4.62 | 3.01 |
| 2021-01-19 | 35.38 | 35.66 | 32.88 | 33.11 | -2.51 | -7.05 | 355,721 | 121,242 | 7.80 | 3.57 |
| 2021-01-18 | 35.03 | 36.10 | 34.05 | 35.62 | 0.38 | 1.08 | 206,113 | 72,990 | 5.82 | 2.07 |
| 2021-01-15 | 35.30 | 36.17 | 34.00 | 35.24 | -0.31 | -0.87 | 269,357 | 94,544 | 6.10 | 2.70 |
| 2021-01-14 | 37.65 | 37.65 | 35.21 | 35.55 | -2.95 | -7.66 | 388,251 | 139,658 | 6.34 | 3.89 |
| 2021-01-13 | 39.05 | 39.35 | 36.90 | 38.50 | -0.95 | -2.41 | 407,135 | 154,460 | 6.21 | 4.08 |
| 2021-01-12 | 39.00 | 40.29 | 38.18 | 39.45 | 1.09 | 2.84 | 368,369 | 144,582 | 5.50 | 3.69 |
| 2021-01-11 | 36.47 | 40.91 | 34.50 | 38.36 | 2.54 | 7.09 | 556,905 | 209,866 | 17.90 | 5.58 |
| 2021-01-08 | 35.55 | 36.80 | 33.70 | 35.82 | 0.30 | 0.84 | 482,982 | 170,040 | 8.73 | 4.84 |
| 2021-01-07 | 30.49 | 36.08 | 30.19 | 35.52 | 5.45 | 18.12 | 654,606 | 219,539 | 19.59 | 6.56 |
| 2021-01-06 | 31.07 | 31.31 | 29.25 | 30.07 | -0.78 | -2.53 | 303,442 | 91,065 | 6.68 | 3.04 |
| 2021-01-05 | 31.41 | 31.50 | 30.01 | 30.85 | -0.42 | -1.34 | 338,757 | 104,306 | 4.77 | 3.40 |
| 2021-01-04 | 30.43 | 31.71 | 29.97 | 31.27 | 1.91 | 6.51 | 407,108 | 125,748 | 5.93 | 4.08 |
