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
2026-05-07	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%
2026-03-13	32.31	30.85	-1.45	-4.49%	30.76	32.47	498386	156214	4.83%
2026-03-12	33.02	32.30	-0.95	-2.86%	31.92	33.04	439687	142245	4.26%
2026-03-11	32.15	33.25	1.01	3.13%	31.64	33.75	607467	199333	5.89%
2026-03-10	32.46	32.24	-0.07	-0.22%	31.60	32.93	465817	150482	4.52%
2026-03-09	32.45	32.31	-0.82	-2.48%	31.00	32.60	635278	202127	6.16%
2026-03-06	31.22	33.13	2.11	6.80%	31.03	33.65	768293	249681	7.45%
2026-03-05	30.61	31.02	0.90	2.99%	30.50	31.80	613263	191050	5.95%
2026-03-04	29.43	30.12	0.38	1.28%	29.33	30.75	410277	123707	3.98%
2026-03-03	30.58	29.74	-0.70	-2.30%	29.63	31.98	617924	188731	5.99%
2026-03-02	29.71	30.44	0.25	0.83%	29.52	31.00	484204	147595	4.69%
2026-02-27	29.28	30.19	0.73	2.48%	29.22	30.28	414630	123834	4.02%
2026-02-26	28.56	29.46	0.86	3.01%	28.43	29.68	432480	126672	4.19%
2026-02-25	28.65	28.60	-0.05	-0.17%	28.30	28.75	240386	68542	2.33%
2026-02-24	27.57	28.65	1.45	5.33%	27.45	28.79	371618	105054	3.60%
2026-02-13	27.47	27.20	-0.49	-1.77%	27.20	27.63	155953	42709	1.51%
2026-02-12	27.25	27.69	0.66	2.44%	26.95	28.08	256634	70907	2.49%
2026-02-11	27.10	27.03	0.02	0.07%	27.02	27.55	121128	32900	1.17%
2026-02-10	27.16	27.01	-0.14	-0.52%	26.92	27.23	126364	34201	1.22%
2026-02-09	27.35	27.15	0.24	0.89%	27.01	27.51	167140	45466	1.62%
2026-02-06	26.51	26.91	0.11	0.41%	26.36	27.33	165799	44741	1.61%
2026-02-05	27.70	26.80	-1.07	-3.84%	26.68	27.75	223835	60463	2.17%
2026-02-04	27.35	27.87	0.35	1.27%	27.29	28.24	217282	60270	2.11%
2026-02-03	27.35	27.52	0.41	1.51%	26.96	27.59	189726	51670	1.84%
2026-02-02	27.42	27.11	0.17	0.63%	27.05	27.84	295676	81176	2.87%
2026-01-30	27.37	26.94	-0.47	-1.71%	26.36	27.60	234459	63028	2.27%
2026-01-29	27.94	27.41	-0.68	-2.42%	27.32	28.07	212527	58779	2.06%
2026-01-28	28.00	28.09	0.04	0.14%	27.85	28.43	179883	50511	1.74%