中锐股份 (002374) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	2.82	2.80	-0.01	-0.36%	2.80	2.84	149249	4198	1.38%
2025-07-31	2.87	2.81	-0.08	-2.77%	2.81	2.89	203307	5785	1.87%
2025-07-30	2.91	2.89	-0.02	-0.69%	2.87	2.96	161778	4698	1.49%
2025-07-29	2.95	2.91	-0.05	-1.69%	2.88	2.97	207377	6019	1.91%
2025-07-28	2.90	2.96	0.07	2.42%	2.90	2.98	298907	8811	2.75%
2025-07-25	2.89	2.89	0.01	0.35%	2.86	2.94	219989	6379	2.03%
2025-07-24	2.84	2.88	0.05	1.77%	2.83	2.89	156709	4500	1.44%
2025-07-23	2.90	2.83	-0.08	-2.75%	2.83	2.92	227894	6527	2.10%
2025-07-22	2.89	2.91	0.02	0.69%	2.85	2.95	249046	7205	2.29%
2025-07-21	2.85	2.89	0.04	1.40%	2.82	2.91	188927	5441	1.74%
2025-07-18	2.86	2.85	-0.01	-0.35%	2.83	2.89	127326	3633	1.17%
2025-07-17	2.89	2.86	-0.03	-1.04%	2.85	2.91	171888	4931	1.58%
2025-07-16	2.84	2.89	0.06	2.12%	2.81	2.94	249611	7176	2.30%
2025-07-15	2.95	2.83	-0.09	-3.08%	2.81	2.95	286732	8167	2.64%
2025-07-14	2.97	2.92	-0.08	-2.67%	2.91	3.00	330431	9683	3.04%
2025-07-11	2.96	3.00	0.03	1.01%	2.92	3.10	567707	17112	5.23%
2025-07-10	2.94	2.97	0.00	0.00%	2.90	2.98	308445	9061	2.84%
2025-07-09	2.86	2.97	0.10	3.48%	2.85	2.99	527716	15505	4.86%
2025-07-08	2.85	2.87	0.03	1.06%	2.82	2.88	176762	5044	1.63%
2025-07-07	2.86	2.84	-0.02	-0.70%	2.79	2.87	208822	5906	1.92%
2025-07-04	2.93	2.86	-0.08	-2.72%	2.86	2.95	325002	9415	2.99%
2025-07-03	2.87	2.94	0.11	3.89%	2.87	3.05	486744	14365	4.49%
2025-07-02	2.88	2.83	-0.07	-2.41%	2.82	2.90	346772	9855	3.20%
2025-07-01	2.95	2.90	-0.08	-2.68%	2.88	2.97	356787	10363	3.29%
2025-06-30	2.97	2.98	-0.01	-0.33%	2.91	3.05	470816	13944	4.34%
2025-06-27	3.08	2.99	-0.09	-2.92%	2.98	3.10	454727	13695	4.19%
2025-06-26	3.02	3.08	0.05	1.65%	2.97	3.14	659203	20140	6.07%
2025-06-25	3.14	3.03	-0.08	-2.57%	3.02	3.20	707962	21872	6.52%
2025-06-24	3.03	3.11	0.03	0.97%	2.92	3.19	917282	27769	8.45%
2025-06-23	3.01	3.08	-0.03	-0.96%	2.91	3.09	785422	23555	7.24%
2025-06-20	2.91	3.11	0.16	5.42%	2.85	3.15	1159579	35266	10.69%
2025-06-19	2.94	2.95	0.01	0.34%	2.80	3.12	1261752	37216	11.63%
2025-06-18	2.70	2.94	0.27	10.11%	2.69	2.94	468052	13698	4.31%
2025-06-17	2.67	2.67	0.00	0.00%	2.65	2.69	83768	2234	0.77%
2025-06-16	2.63	2.67	0.02	0.75%	2.62	2.68	95055	2526	0.88%
2025-06-13	2.69	2.65	-0.06	-2.21%	2.64	2.72	132484	3529	1.22%
2025-06-12	2.72	2.71	-0.01	-0.37%	2.67	2.73	150169	4051	1.38%
2025-06-11	2.69	2.72	0.03	1.12%	2.67	2.75	135430	3684	1.25%
2025-06-10	2.79	2.69	-0.08	-2.89%	2.63	2.79	192784	5216	1.78%
2025-06-09	2.71	2.77	0.06	2.21%	2.70	2.78	183624	5058	1.69%
2025-06-06	2.70	2.71	0.02	0.74%	2.68	2.74	146433	3961	1.35%
2025-06-05	2.70	2.69	-0.02	-0.74%	2.67	2.79	215265	5855	1.98%
2025-06-04	2.70	2.71	0.01	0.37%	2.68	2.72	138496	3736	1.28%
2025-06-03	2.66	2.70	0.02	0.75%	2.65	2.73	156006	4210	1.44%
2025-05-30	2.74	2.68	-0.06	-2.19%	2.67	2.76	166186	4478	1.53%
2025-05-29	2.75	2.74	-0.01	-0.36%	2.73	2.80	193132	5328	1.78%
2025-05-28	2.81	2.75	-0.08	-2.83%	2.74	2.84	230280	6407	2.12%
2025-05-27	2.78	2.83	0.05	1.80%	2.76	2.93	309123	8803	2.85%
2025-05-26	2.68	2.78	0.08	2.96%	2.67	2.80	205287	5692	1.89%
2025-05-23	2.72	2.70	-0.02	-0.74%	2.68	2.77	185094	5053	1.71%
2025-05-22	2.71	2.72	-0.01	-0.37%	2.71	2.83	222589	6140	2.05%
2025-05-21	2.75	2.73	-0.02	-0.73%	2.69	2.76	126667	3445	1.17%
2025-05-20	2.73	2.75	0.02	0.73%	2.71	2.76	146617	4014	1.35%
2025-05-19	2.66	2.73	0.09	3.41%	2.64	2.74	185427	5013	1.71%
2025-05-16	2.66	2.64	-0.01	-0.38%	2.63	2.67	98160	2598	0.90%
2025-05-15	2.66	2.65	-0.01	-0.38%	2.63	2.70	114076	3038	1.05%
2025-05-14	2.63	2.66	0.02	0.76%	2.62	2.68	126137	3345	1.16%
2025-05-13	2.67	2.64	-0.03	-1.12%	2.63	2.71	134437	3587	1.24%
2025-05-12	2.67	2.67	0.02	0.75%	2.62	2.68	159478	4224	1.47%
2025-05-09	2.68	2.65	-0.02	-0.75%	2.61	2.68	154435	4099	1.42%
2025-05-08	2.62	2.67	0.03	1.14%	2.61	2.69	207477	5522	1.91%
2025-05-07	2.55	2.64	0.10	3.94%	2.55	2.69	322747	8442	2.97%
2025-05-06	2.52	2.54	0.04	1.60%	2.50	2.55	150983	3818	1.39%
2025-04-30	2.38	2.50	0.12	5.04%	2.38	2.55	306570	7632	2.82%
2025-04-29	2.35	2.38	0.03	1.28%	2.33	2.40	107093	2549	0.99%
2025-04-28	2.39	2.35	-0.05	-2.08%	2.31	2.40	132330	3108	1.22%
2025-04-25	2.41	2.40	0.00	0.00%	2.37	2.44	133867	3229	1.23%
2025-04-24	2.40	2.40	-0.01	-0.41%	2.37	2.48	176789	4269	1.63%