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
2025-04-03	2.46	2.51	0.04	1.62%	2.44	2.52	112692	2805	1.04%
2025-04-02	2.49	2.47	-0.02	-0.80%	2.47	2.51	66781	1662	0.62%
2025-04-01	2.49	2.49	0.01	0.40%	2.48	2.54	94690	2370	0.87%
2025-03-31	2.51	2.48	-0.03	-1.20%	2.45	2.51	118556	2936	1.09%
2025-03-28	2.56	2.51	-0.04	-1.57%	2.50	2.56	91156	2294	0.84%
2025-03-27	2.59	2.55	-0.02	-0.78%	2.51	2.59	93101	2372	0.86%
2025-03-26	2.54	2.57	0.03	1.18%	2.53	2.60	108866	2802	1.00%
2025-03-25	2.60	2.54	-0.06	-2.31%	2.53	2.61	139369	3565	1.28%
2025-03-24	2.74	2.60	-0.14	-5.11%	2.55	2.75	259238	6816	2.39%
2025-03-21	2.77	2.74	-0.05	-1.79%	2.73	2.81	133076	3674	1.23%
2025-03-20	2.77	2.79	0.01	0.36%	2.77	2.85	144512	4050	1.33%
2025-03-19	2.82	2.78	-0.05	-1.77%	2.76	2.85	152953	4261	1.41%
2025-03-18	2.88	2.83	-0.05	-1.74%	2.82	2.90	185794	5264	1.71%
2025-03-17	2.84	2.88	0.05	1.77%	2.83	2.91	309937	8923	2.86%
2025-03-14	2.73	2.83	0.09	3.28%	2.73	2.88	335198	9434	3.09%
2025-03-13	2.79	2.74	-0.05	-1.79%	2.72	2.82	203633	5617	1.88%
2025-03-12	2.74	2.79	0.07	2.57%	2.70	2.84	324869	9100	2.99%
2025-03-11	2.65	2.72	0.04	1.49%	2.63	2.73	212417	5734	1.96%
2025-03-10	2.66	2.68	0.01	0.37%	2.65	2.73	144642	3884	1.33%
2025-03-07	2.69	2.67	-0.01	-0.37%	2.64	2.74	193775	5192	1.79%
2025-03-06	2.62	2.68	0.06	2.29%	2.59	2.70	213855	5680	1.97%
2025-03-05	2.65	2.62	-0.03	-1.13%	2.57	2.65	191348	4966	1.76%
2025-03-04	2.70	2.65	-0.04	-1.49%	2.62	2.72	188455	4990	1.74%
2025-03-03	2.75	2.69	-0.09	-3.24%	2.67	2.78	264879	7224	2.44%
2025-02-28	2.79	2.78	-0.03	-1.07%	2.73	2.97	381341	10811	3.51%
2025-02-27	2.77	2.81	0.04	1.44%	2.75	2.82	267722	7473	2.47%
2025-02-26	2.75	2.77	0.04	1.47%	2.73	2.78	231456	6367	2.13%
2025-02-25	2.71	2.73	-0.01	-0.36%	2.68	2.76	190135	5197	1.75%
2025-02-24	2.68	2.74	0.01	0.37%	2.68	2.79	269445	7383	2.48%
2025-02-21	2.68	2.73	0.02	0.74%	2.62	2.81	484633	13171	4.47%
2025-02-20	2.73	2.71	-0.06	-2.17%	2.66	2.73	417152	11221	3.84%
2025-02-19	2.58	2.77	0.20	7.78%	2.54	2.83	644248	17605	5.94%
2025-02-18	2.70	2.57	-0.11	-4.10%	2.56	2.70	223241	5826	2.06%
2025-02-17	2.59	2.68	0.09	3.47%	2.59	2.71	266105	7090	2.45%
2025-02-14	2.63	2.59	-0.06	-2.26%	2.58	2.65	173299	4518	1.60%
2025-02-13	2.63	2.65	0.02	0.76%	2.62	2.68	214490	5694	1.98%
2025-02-12	2.63	2.63	0.00	0.00%	2.60	2.66	149627	3925	1.38%
2025-02-11	2.72	2.63	-0.06	-2.23%	2.61	2.72	171155	4512	1.58%
2025-02-10	2.60	2.69	0.09	3.46%	2.60	2.69	205268	5435	1.89%
2025-02-07	2.51	2.60	0.09	3.59%	2.51	2.64	236082	6121	2.18%
2025-02-06	2.51	2.51	0.00	0.00%	2.43	2.53	170152	4228	1.57%
2025-02-05	2.46	2.51	0.07	2.87%	2.45	2.52	145475	3634	1.34%
2025-01-27	2.48	2.44	-0.02	-0.81%	2.44	2.53	114914	2853	1.06%
2025-01-24	2.46	2.46	0.00	0.00%	2.41	2.49	113069	2766	1.04%
2025-01-23	2.50	2.46	-0.02	-0.81%	2.46	2.58	169069	4255	1.56%
2025-01-22	2.54	2.48	-0.09	-3.50%	2.46	2.56	161504	4035	1.49%
2025-01-21	2.62	2.57	-0.05	-1.91%	2.55	2.65	126910	3285	1.17%
2025-01-20	2.62	2.62	0.01	0.38%	2.52	2.64	158852	4118	1.46%
2025-01-17	2.64	2.61	-0.03	-1.14%	2.57	2.66	145085	3799	1.34%
2025-01-16	2.64	2.64	0.02	0.76%	2.61	2.70	136803	3627	1.26%
2025-01-15	2.64	2.62	-0.02	-0.76%	2.56	2.66	137331	3591	1.27%
2025-01-14	2.53	2.64	0.14	5.60%	2.51	2.64	153382	3961	1.41%
2025-01-13	2.46	2.50	-0.01	-0.40%	2.41	2.52	119895	2964	1.10%
2025-01-10	2.64	2.51	-0.12	-4.56%	2.50	2.67	122375	3143	1.13%
2025-01-09	2.63	2.63	0.01	0.38%	2.60	2.65	106741	2806	0.98%
2025-01-08	2.59	2.62	0.01	0.38%	2.52	2.64	191221	4957	1.76%
2025-01-07	2.51	2.61	0.11	4.40%	2.49	2.63	191426	4879	1.76%
2025-01-06	2.53	2.50	-0.04	-1.57%	2.39	2.53	180098	4454	1.66%
2025-01-03	2.69	2.54	-0.14	-5.22%	2.53	2.69	248058	6411	2.29%
2025-01-02	2.72	2.68	-0.06	-2.19%	2.66	2.79	209582	5727	1.93%
2024-12-31	2.78	2.74	-0.04	-1.44%	2.74	2.89	225278	6320	2.07%
2024-12-30	2.90	2.78	-0.12	-4.14%	2.75	2.90	229910	6400	2.11%
2024-12-27	2.83	2.90	0.06	2.11%	2.80	2.95	201285	5850	1.85%
2024-12-26	2.86	2.84	0.00	0.00%	2.77	2.89	196858	5577	1.81%