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
2025-10-31	2.95	3.34	0.30	9.87%	2.92	3.34	1923514	60772	17.72%
2025-10-30	2.76	3.04	0.28	10.14%	2.71	3.04	646540	19011	5.96%
2025-10-29	2.79	2.76	-0.03	-1.08%	2.74	2.81	172275	4746	1.59%
2025-10-28	2.81	2.79	-0.02	-0.71%	2.78	2.83	124574	3487	1.15%
2025-10-27	2.81	2.81	0.00	0.00%	2.78	2.84	138864	3898	1.28%
2025-10-24	2.86	2.81	-0.05	-1.75%	2.80	2.88	144522	4098	1.33%
2025-10-23	2.85	2.86	0.01	0.35%	2.82	2.87	164608	4683	1.52%
2025-10-22	2.80	2.85	0.04	1.42%	2.79	2.86	183941	5221	1.69%
2025-10-21	2.72	2.81	0.08	2.93%	2.71	2.81	229862	6378	2.12%
2025-10-20	2.71	2.73	0.03	1.11%	2.70	2.75	130172	3550	1.20%
2025-10-17	2.75	2.70	-0.05	-1.82%	2.69	2.78	145395	3978	1.34%
2025-10-16	2.79	2.75	-0.06	-2.14%	2.73	2.81	177013	4892	1.63%
2025-10-15	2.79	2.81	0.02	0.72%	2.77	2.85	221867	6232	2.04%
2025-10-14	2.77	2.79	0.04	1.45%	2.76	2.88	351270	9854	3.24%
2025-10-13	2.73	2.75	-0.03	-1.08%	2.63	2.76	199029	5418	1.83%
2025-10-10	2.77	2.78	0.02	0.72%	2.76	2.81	205209	5717	1.89%
2025-10-09	2.76	2.76	0.01	0.36%	2.73	2.77	179592	4935	1.65%
2025-09-30	2.81	2.75	-0.05	-1.79%	2.75	2.81	209041	5785	1.93%
2025-09-29	2.82	2.80	-0.01	-0.36%	2.73	2.83	202900	5654	1.87%
2025-09-26	2.80	2.81	0.01	0.36%	2.77	2.86	207819	5857	1.92%
2025-09-25	2.82	2.80	-0.02	-0.71%	2.79	2.86	222228	6277	2.05%
2025-09-24	2.80	2.82	0.01	0.36%	2.77	2.83	239160	6715	2.20%
2025-09-23	2.91	2.81	-0.09	-3.10%	2.79	2.93	342752	9700	3.16%
2025-09-22	3.00	2.90	-0.11	-3.65%	2.88	3.00	441282	12870	4.07%
2025-09-19	3.06	3.01	-0.09	-2.90%	2.97	3.12	731802	22169	6.74%
2025-09-18	3.00	3.10	0.11	3.68%	2.96	3.27	1311440	40899	12.08%
2025-09-17	3.04	2.99	-0.08	-2.61%	2.96	3.05	510274	15278	4.70%
2025-09-16	2.98	3.07	0.08	2.68%	2.97	3.09	524954	15831	4.84%
2025-09-15	2.95	2.99	0.04	1.36%	2.95	3.02	466565	13912	4.30%
2025-09-12	2.90	2.95	0.07	2.43%	2.88	2.99	613433	18068	5.65%
2025-09-11	2.87	2.88	0.00	0.00%	2.78	2.89	393044	11147	3.62%
2025-09-10	2.86	2.88	0.01	0.35%	2.85	2.91	302250	8704	2.79%
2025-09-09	2.84	2.87	0.00	0.00%	2.84	2.90	466910	13389	4.30%
2025-09-08	2.88	2.87	0.01	0.35%	2.82	2.90	508911	14529	4.69%
2025-09-05	2.91	2.86	-0.08	-2.72%	2.76	2.93	747012	21129	6.88%
2025-09-04	3.04	2.94	-0.23	-7.26%	2.89	3.10	1375996	40472	12.68%
2025-09-03	2.98	3.17	0.25	8.56%	2.93	3.21	1801046	56683	16.60%
2025-09-02	2.75	2.92	0.18	6.57%	2.71	3.01	920080	26755	8.48%
2025-09-01	2.70	2.74	-0.01	-0.36%	2.65	2.79	334426	9154	3.08%
2025-08-29	2.70	2.75	0.06	2.23%	2.68	2.88	392794	10983	3.62%
2025-08-28	2.73	2.69	-0.05	-1.82%	2.61	2.79	308022	8317	2.84%
2025-08-27	2.84	2.74	-0.10	-3.52%	2.74	2.85	254983	7128	2.35%
2025-08-26	2.83	2.84	0.00	0.00%	2.81	2.86	178893	5075	1.65%
2025-08-25	2.81	2.84	0.03	1.07%	2.80	2.85	222634	6301	2.05%
2025-08-22	2.83	2.81	-0.03	-1.06%	2.78	2.84	169038	4740	1.56%
2025-08-21	2.84	2.84	-0.01	-0.35%	2.82	2.86	219954	6236	2.03%
2025-08-20	2.78	2.85	0.05	1.79%	2.75	2.86	268643	7597	2.48%
2025-08-19	2.74	2.80	0.06	2.19%	2.72	2.82	229542	6404	2.12%
2025-08-18	2.72	2.74	0.02	0.74%	2.72	2.77	168358	4629	1.55%
2025-08-15	2.69	2.72	0.02	0.74%	2.68	2.73	114614	3112	1.06%
2025-08-14	2.79	2.70	-0.09	-3.23%	2.70	2.80	264363	7237	2.44%
2025-08-13	2.81	2.79	-0.03	-1.06%	2.78	2.83	164013	4591	1.51%
2025-08-12	2.84	2.82	-0.02	-0.70%	2.81	2.87	157152	4451	1.45%
2025-08-11	2.80	2.84	0.05	1.79%	2.78	2.84	168633	4761	1.55%
2025-08-08	2.79	2.79	0.00	0.00%	2.76	2.81	139987	3895	1.29%
2025-08-07	2.81	2.79	-0.01	-0.36%	2.78	2.82	127182	3552	1.17%
2025-08-06	2.80	2.80	-0.01	-0.36%	2.78	2.82	132154	3699	1.22%
2025-08-05	2.80	2.81	0.01	0.36%	2.79	2.82	141443	3969	1.30%
2025-08-04	2.79	2.80	0.00	0.00%	2.75	2.80	143258	3983	1.32%
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%