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(%)
2019-12-06	16.12	17.18	16.07	16.95	0.79	4.89	144,547	24,210	6.87	1.45
2019-12-05	15.75	16.19	15.75	16.16	0.42	2.67	63,085	10,130	2.80	0.63
2019-12-04	15.48	15.85	15.46	15.74	0.13	0.83	44,014	6,931	2.50	0.44
2019-12-03	15.86	15.86	15.40	15.61	-0.19	-1.20	40,773	6,334	2.91	0.41
2019-12-02	16.04	16.13	15.72	15.80	-0.24	-1.50	36,371	5,772	2.56	0.36
2019-11-29	16.10	16.16	15.88	16.04	0.04	0.25	42,246	6,772	1.75	0.42
2019-11-28	15.94	16.16	15.85	16.00	0.11	0.69	56,907	9,116	1.95	0.57
2019-11-27	15.33	16.15	15.33	15.89	0.42	2.71	71,035	11,261	5.30	0.71
2019-11-26	15.62	15.77	15.36	15.47	-0.17	-1.09	29,535	4,580	2.62	0.30
2019-11-25	15.50	15.82	15.24	15.64	0.26	1.69	46,449	7,245	3.77	0.47
2019-11-22	15.21	15.63	15.21	15.38	0.17	1.12	45,255	6,990	2.76	0.45
2019-11-21	15.14	15.34	15.13	15.21	-0.14	-0.91	35,779	5,442	1.37	0.36
2019-11-20	15.71	15.75	15.24	15.35	-0.36	-2.29	57,839	8,939	3.25	0.58
2019-11-19	15.48	15.74	15.40	15.71	0.34	2.21	46,059	7,181	2.21	0.46
2019-11-18	15.51	15.51	15.28	15.37	0.03	0.20	28,961	4,456	1.50	0.29
2019-11-15	15.47	15.67	15.26	15.34	-0.14	-0.90	39,067	6,023	2.65	0.39
2019-11-14	15.63	15.75	15.43	15.48	-0.07	-0.45	60,271	9,389	2.06	0.60
2019-11-13	16.23	16.27	15.26	15.55	-0.68	-4.19	121,670	19,146	6.22	1.22
2019-11-12	16.36	16.41	16.07	16.23	-0.10	-0.61	64,514	10,436	2.08	0.65
2019-11-11	16.97	16.97	16.32	16.33	-0.65	-3.83	75,170	12,441	3.83	0.75
2019-11-08	17.12	17.38	16.96	16.98	-0.19	-1.11	79,562	13,632	2.45	0.80
2019-11-07	17.09	17.34	16.91	17.17	0.15	0.88	96,868	16,606	2.53	0.97
2019-11-06	17.14	17.55	16.95	17.02	-0.10	-0.58	150,835	26,028	3.50	1.51
2019-11-05	16.55	17.23	16.48	17.12	0.56	3.38	146,954	24,954	4.53	1.47
2019-11-04	16.70	16.78	16.53	16.56	-0.12	-0.72	43,989	7,295	1.50	0.44
2019-11-01	16.25	16.68	16.25	16.68	0.40	2.46	51,656	8,522	2.64	0.52
2019-10-31	16.45	16.55	16.25	16.28	-0.17	-1.03	32,674	5,349	1.82	0.33
2019-10-30	16.37	16.58	16.22	16.45	0.01	0.06	47,545	7,798	2.19	0.48
2019-10-29	16.82	16.88	16.39	16.44	-0.41	-2.43	70,125	11,582	2.91	0.70
2019-10-28	17.05	17.38	16.67	16.85	0.04	0.24	81,466	13,767	4.22	0.82
2019-10-25	16.84	16.85	16.58	16.81	0.11	0.66	47,590	7,974	1.62	0.48
2019-10-24	16.29	16.97	16.29	16.70	0.43	2.64	72,014	12,005	4.18	0.72
2019-10-23	16.25	16.43	16.20	16.27	0.04	0.25	31,647	5,160	1.42	0.32
2019-10-22	16.15	16.27	16.01	16.23	0.04	0.25	33,082	5,342	1.61	0.33
2019-10-21	16.30	16.30	16.09	16.19	0.03	0.19	30,084	4,868	1.30	0.30
2019-10-18	16.30	16.40	16.10	16.16	-0.13	-0.80	32,175	5,221	1.84	0.32
2019-10-17	16.58	16.58	16.21	16.29	-0.17	-1.03	40,052	6,539	2.25	0.40
2019-10-16	16.90	17.00	16.36	16.46	-0.43	-2.55	57,292	9,534	3.79	0.57
2019-10-15	17.08	17.26	16.65	16.89	0.17	1.02	75,626	12,792	3.65	0.76
2019-10-14	16.65	16.88	16.62	16.72	0.10	0.60	52,245	8,743	1.56	0.52
2019-10-11	17.10	17.12	16.58	16.62	-0.47	-2.75	59,472	9,975	3.16	0.60
2019-10-10	17.05	17.45	16.92	17.09	-0.01	-0.06	58,121	9,965	3.10	0.58
2019-10-09	16.35	17.27	16.20	17.10	0.71	4.33	75,388	12,696	6.53	0.76
2019-10-08	16.23	16.46	16.15	16.39	0.24	1.49	26,713	4,363	1.92	0.27

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