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
2026-08-21	35.80	36.27	0.40	1.12%	35.58	37.08	141291	51594	1.37%
2026-08-20	36.32	35.87	-0.27	-0.75%	35.65	36.67	112366	40516	1.09%
2026-08-19	36.95	36.14	-1.39	-3.70%	35.80	37.14	194562	70855	1.89%
2026-08-18	37.25	37.53	0.09	0.24%	36.62	37.83	213831	79637	2.07%
2026-08-17	36.90	37.44	0.62	1.68%	36.28	37.85	247531	92602	2.40%
2026-08-14	36.25	36.82	0.65	1.80%	36.25	37.29	175287	64613	1.70%
2026-08-13	36.60	36.17	-0.54	-1.47%	35.94	37.00	216203	78851	2.10%
2026-08-12	35.00	36.71	1.06	2.97%	34.58	37.05	259403	93889	2.52%
2026-08-11	36.30	35.65	0.29	0.82%	35.50	37.81	292087	106378	2.83%
2026-08-10	35.29	35.36	0.23	0.65%	34.86	35.90	139319	49036	1.35%
2026-08-07	35.20	35.13	-0.01	-0.03%	34.90	35.71	153183	53911	1.49%
2026-08-06	35.88	35.14	-0.68	-1.90%	34.85	36.00	168228	59245	1.63%
2026-08-05	35.95	35.82	-0.42	-1.16%	35.44	36.33	201695	72369	1.96%
2026-08-04	35.66	36.24	0.58	1.63%	34.85	36.84	218432	78630	2.12%
2026-08-03	35.40	35.66	0.56	1.60%	34.90	36.53	216162	77268	2.10%
2026-07-31	35.00	35.10	1.39	4.12%	34.46	35.84	214037	75129	2.08%
2026-07-30	33.63	33.71	-0.46	-1.35%	33.35	34.42	160275	54226	1.55%
2026-07-29	33.31	34.17	0.64	1.91%	33.27	34.47	171191	58143	1.66%
2026-07-28	34.33	33.53	-1.27	-3.65%	33.02	35.18	243113	82287	2.36%
2026-07-27	35.52	34.80	-1.04	-2.90%	34.71	36.10	226166	79538	2.19%
2026-07-24	37.63	35.84	-2.07	-5.46%	35.53	37.63	233266	84513	2.26%
2026-07-23	34.80	37.91	3.41	9.88%	34.65	37.97	381854	139007	3.70%
2026-07-22	35.00	34.50	-0.70	-1.99%	34.22	35.30	195275	67789	1.89%
2026-07-21	33.30	35.20	1.82	5.45%	32.81	35.36	355684	121814	3.45%
2026-07-20	32.44	33.38	2.56	8.31%	32.33	34.19	425787	141786	4.13%
2026-07-17	31.20	30.82	-0.46	-1.47%	29.76	31.58	245190	75208	2.38%
2026-07-16	32.77	31.28	-1.00	-3.10%	30.94	32.88	194854	61195	1.90%
2026-07-15	31.79	32.28	0.52	1.64%	31.40	33.61	260109	85408	2.53%
2026-07-14	31.06	31.76	0.71	2.29%	30.21	31.95	216013	67024	2.10%
2026-07-13	32.18	31.05	-1.12	-3.48%	30.90	33.23	202913	64822	1.98%
2026-07-10	33.19	32.17	-0.75	-2.28%	32.17	33.50	195760	63844	1.91%
2026-07-09	33.20	32.92	-0.01	-0.03%	31.62	33.25	221616	71597	2.16%
2026-07-08	34.36	32.93	-1.43	-4.16%	32.88	35.50	197700	66585	1.93%
2026-07-07	34.50	34.36	-0.08	-0.23%	34.09	35.23	160985	55597	1.57%
2026-07-06	34.29	34.44	0.60	1.77%	34.00	35.97	237473	82836	2.31%
2026-07-03	34.00	33.84	0.03	0.09%	33.60	35.19	204347	69992	1.99%
2026-07-02	34.38	33.81	-0.92	-2.65%	33.58	35.10	280532	95997	2.73%
2026-07-01	37.79	34.73	-3.10	-8.19%	34.65	37.79	390218	138141	3.80%
2026-06-30	37.10	37.83	-0.02	-0.05%	36.61	38.14	240138	89897	2.34%
2026-06-29	37.71	37.85	1.27	3.47%	35.71	38.35	304413	112587	2.96%
2026-06-26	39.39	36.58	-2.97	-7.51%	36.50	39.39	337754	126293	3.29%
2026-06-25	39.09	39.55	0.47	1.20%	38.21	40.89	259034	103125	2.52%
2026-06-24	39.67	39.08	-0.94	-2.35%	37.81	39.95	339126	131161	3.30%
2026-06-23	40.36	40.02	-0.34	-0.84%	39.60	41.57	312725	126807	3.05%
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%