特锐德 (300001) - 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
2026-06-22	40.40	40.36	0.15	0.37%	39.83	41.62	339738	137578	3.31%
2026-06-18	38.41	40.21	1.39	3.58%	37.90	41.60	406763	162228	3.96%
2026-06-17	38.78	38.82	-0.19	-0.49%	38.33	40.10	291868	114293	2.84%
2026-06-16	37.38	39.01	1.63	4.36%	36.76	39.50	421772	162777	4.11%
2026-06-15	36.37	37.38	1.63	4.56%	36.07	37.68	371199	137325	3.62%
2026-06-12	36.89	35.75	-0.56	-1.54%	35.10	37.18	437075	157330	4.26%
2026-06-11	36.80	36.31	-0.66	-1.79%	35.05	38.30	587679	213598	5.72%
2026-06-10	39.70	36.97	-3.73	-9.16%	35.80	40.11	821100	305316	8.00%
2026-06-09	42.32	40.70	-0.20	-0.49%	39.64	43.23	837992	343990	8.16%
2026-06-08	43.35	40.90	1.04	2.61%	40.07	45.00	1106388	465340	10.77%
2026-06-05	40.98	39.86	-1.13	-2.76%	38.52	41.00	495517	196826	4.83%
2026-06-04	37.70	40.99	4.39	11.99%	37.35	42.10	546833	222874	5.33%
2026-06-03	36.96	36.60	-0.55	-1.48%	36.02	37.61	249288	91734	2.41%
2026-06-02	37.81	37.15	-0.68	-1.80%	36.05	38.07	261585	97296	2.53%
2026-06-01	39.50	37.83	-1.27	-3.25%	37.66	39.66	254432	97567	2.46%
2026-05-29	39.89	39.10	-1.07	-2.66%	38.30	40.25	375747	147755	3.63%
2026-05-28	38.06	40.17	1.84	4.80%	37.63	40.58	371604	144894	3.59%
2026-05-27	37.50	38.33	0.63	1.67%	37.50	40.13	294956	115170	2.85%
2026-05-26	37.69	37.90	0.29	0.77%	36.95	38.32	334062	125615	3.23%
2026-05-25	39.79	37.61	-2.39	-5.98%	37.06	39.95	432861	163992	4.18%
2026-05-22	38.60	40.00	1.92	5.04%	38.16	40.39	363904	143548	3.52%
2026-05-21	39.50	38.08	-1.93	-4.82%	37.90	40.14	502193	196140	4.85%
2026-05-20	39.46	40.01	0.16	0.40%	38.90	40.65	360134	142801	3.48%
2026-05-19	38.00	39.85	1.85	4.87%	37.40	39.91	471198	182508	4.55%
2026-05-18	36.10	38.00	1.95	5.41%	35.88	39.09	509236	194440	4.92%
2026-05-15	36.70	36.05	-1.24	-3.33%	35.83	37.75	482477	175487	4.66%
2026-05-14	34.38	37.29	2.81	8.15%	34.38	37.98	790612	294075	7.64%
2026-05-13	32.60	34.48	1.63	4.96%	32.45	35.44	800091	275431	7.73%
2026-05-12	30.25	32.85	2.61	8.63%	30.20	33.33	768387	248090	7.42%
2026-05-11	30.09	30.24	0.15	0.50%	29.98	30.60	222972	67301	2.15%
2026-05-08	30.40	30.09	-0.57	-1.86%	29.75	30.45	230943	69207	2.23%
2026-05-07	30.68	30.66	0.13	0.43%	30.20	31.07	283118	86745	2.74%
2026-05-06	29.68	30.53	1.03	3.49%	29.62	30.59	299056	90001	2.89%
2026-04-30	30.15	29.50	-0.80	-2.64%	29.23	30.15	278377	82278	2.69%
2026-04-29	30.57	30.30	-0.25	-0.82%	29.56	30.66	335334	100710	3.24%
2026-04-28	30.25	30.55	-0.22	-0.71%	30.08	31.20	289683	88947	2.80%
2026-04-27	30.90	30.77	-0.55	-1.76%	30.61	32.00	305548	94799	2.95%
2026-04-24	30.88	31.32	0.24	0.77%	30.71	31.56	250741	78057	2.42%
2026-04-23	30.64	31.08	0.50	1.64%	30.52	31.24	374086	115789	3.61%
2026-04-22	29.53	30.58	0.98	3.31%	29.46	30.85	345185	104713	3.34%
2026-04-21	29.80	29.60	-0.20	-0.67%	29.00	29.85	223575	65835	2.16%
2026-04-20	28.90	29.80	0.89	3.08%	28.90	30.28	347199	103212	3.35%
2026-04-17	28.85	28.91	0.02	0.07%	28.49	29.10	230639	66520	2.23%
2026-04-16	28.70	28.89	0.25	0.87%	28.34	29.20	212535	61098	2.05%
2026-04-15	29.06	28.64	-0.20	-0.69%	28.57	29.29	240999	69755	2.33%
2026-04-14	28.68	28.84	0.43	1.51%	28.63	29.15	217642	62676	2.10%
2026-04-13	28.60	28.41	-0.40	-1.39%	28.31	28.88	208697	59557	2.02%
2026-04-10	28.80	28.81	0.26	0.91%	28.67	29.30	275363	79666	2.66%
2026-04-09	28.14	28.55	0.02	0.07%	27.15	28.70	381948	106813	3.69%
2026-04-08	27.65	28.53	1.70	6.34%	27.57	28.67	335195	93857	3.25%
2026-04-07	26.61	26.83	0.30	1.13%	26.61	27.44	157069	42406	1.52%
2026-04-03	27.43	26.53	-0.54	-1.99%	26.49	27.45	159031	42563	1.54%
2026-04-02	27.79	27.07	-0.72	-2.59%	26.70	28.15	219567	59880	2.13%
2026-04-01	27.80	27.79	0.59	2.17%	27.47	28.10	182274	50570	1.77%
2026-03-31	27.50	27.20	-0.60	-2.16%	27.18	27.91	183281	50313	1.78%
2026-03-30	28.40	27.80	-1.03	-3.57%	27.03	28.50	303677	83696	2.94%
2026-03-27	27.86	28.83	0.54	1.91%	27.80	29.03	214946	61318	2.08%
2026-03-26	28.69	28.29	-0.48	-1.67%	28.10	28.95	202163	57446	1.96%
2026-03-25	28.43	28.77	0.62	2.20%	28.11	29.01	247673	70997	2.40%
2026-03-24	28.20	28.15	0.72	2.62%	27.48	28.26	250170	69933	2.43%
2026-03-23	28.28	27.43	-1.26	-4.39%	27.15	28.63	321974	89814	3.12%
2026-03-20	29.08	28.69	-0.18	-0.62%	28.66	29.59	211885	61664	2.05%
2026-03-19	29.43	28.87	-1.17	-3.89%	28.70	29.70	295992	86097	2.87%
2026-03-18	29.86	30.04	0.38	1.28%	29.52	30.24	201137	60165	1.95%
2026-03-17	30.99	29.66	-0.88	-2.88%	29.61	30.99	261730	78747	2.54%
2026-03-16	31.09	30.54	-0.31	-1.00%	30.20	31.40	321671	98550	3.12%