特锐德(300001)股票信息
| 股票代码 | 300001 |
| 股票名称 | 特锐德 |
| 最新价/元 | 22.00 |
| 涨跌额/元 | 2.44 |
| 涨跌幅/% | 12.47 |
| 买入/元 | 22.00 |
| 卖出/元 | 22.01 |
| 昨收/元 | 19.56 |
| 今开/元 | 20.40 |
| 最高/元 | 22.47 |
| 最低/元 | 20.16 |
| 成交量/手 | 537724.64 |
| 成交额/万 | 114170.72 |
| 股净值/元 | 45.83 |
| 市净率 | 3.50 |
| 总市值/万 | 2322521.77 |
| 流通值/万 | 2261481.41 |
| 换手率/% | 5.23 |
| 入市日期 | 2009-10-30 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:57 |
特锐德(300001)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 20.40 | 22.00 | 2.44 | 12.47 | 537724.64 | 114170.72 | 5.23 |
| 2024-09-27 | 18.72 | 19.56 | 1.09 | 5.90 | 286773.88 | 55388.46 | 2.79 |
| 2024-09-26 | 18.01 | 18.47 | 0.46 | 2.55 | 162149.25 | 29547.65 | 1.58 |
| 2024-09-25 | 17.91 | 18.01 | 0.21 | 1.18 | 187369.00 | 34300.94 | 1.82 |
| 2024-09-24 | 17.32 | 17.80 | 0.58 | 3.37 | 145052.16 | 25478.87 | 1.41 |
| 2024-09-23 | 17.21 | 17.22 | -0.04 | -0.23 | 66590.29 | 11450.34 | 0.65 |
| 2024-09-20 | 17.50 | 17.26 | -0.25 | -1.43 | 74488.83 | 12850.27 | 0.72 |
| 2024-09-19 | 17.56 | 17.51 | 0.08 | 0.46 | 106732.34 | 18776.79 | 1.04 |
| 2024-09-18 | 17.38 | 17.43 | 0.07 | 0.40 | 49945.00 | 8668.52 | 0.49 |
| 2024-09-13 | 17.69 | 17.36 | -0.30 | -1.70 | 56614.07 | 9893.79 | 0.55 |
| 2024-09-12 | 17.76 | 17.66 | -0.10 | -0.56 | 79007.07 | 14076.30 | 0.77 |
| 2024-09-11 | 17.46 | 17.76 | 0.10 | 0.57 | 100639.96 | 17892.16 | 0.98 |
| 2024-09-10 | 17.35 | 17.66 | 0.33 | 1.90 | 100921.14 | 17613.78 | 0.98 |
| 2024-09-09 | 17.31 | 17.33 | -0.09 | -0.52 | 61637.41 | 10686.90 | 0.60 |
| 2024-09-06 | 17.90 | 17.42 | -0.44 | -2.46 | 71376.00 | 12585.01 | 0.69 |
| 2024-09-05 | 18.03 | 17.86 | -0.08 | -0.45 | 67462.00 | 12086.76 | 0.66 |
| 2024-09-04 | 17.60 | 17.94 | 0.19 | 1.07 | 109177.84 | 19545.99 | 1.06 |
| 2024-09-03 | 17.53 | 17.75 | 0.19 | 1.08 | 87684.58 | 15510.24 | 0.85 |
| 2024-09-02 | 17.90 | 17.56 | -0.41 | -2.28 | 100823.15 | 17984.75 | 0.98 |
| 2024-08-30 | 17.70 | 17.97 | 0.27 | 1.53 | 128980.06 | 23297.07 | 1.25 |
| 2024-08-29 | 17.13 | 17.70 | 0.53 | 3.09 | 97853.00 | 17153.35 | 0.95 |
| 2024-08-28 | 17.16 | 17.17 | 0.05 | 0.29 | 85820.63 | 14763.09 | 0.83 |
| 2024-08-27 | 17.75 | 17.12 | -0.93 | -5.15 | 192701.87 | 33222.86 | 1.87 |
| 2024-08-26 | 18.00 | 18.05 | 0.14 | 0.78 | 107265.49 | 19258.96 | 1.04 |
| 2024-08-23 | 17.96 | 17.91 | -0.09 | -0.50 | 61087.11 | 10966.48 | 0.59 |
| 2024-08-22 | 18.28 | 18.00 | -0.08 | -0.44 | 82622.14 | 14992.92 | 0.80 |
| 2024-08-21 | 18.10 | 18.08 | -0.07 | -0.39 | 71019.90 | 12854.10 | 0.69 |
| 2024-08-20 | 18.56 | 18.15 | -0.41 | -2.21 | 87780.62 | 16004.70 | 0.85 |
| 2024-08-19 | 18.42 | 18.56 | 0.15 | 0.82 | 70948.51 | 13213.25 | 0.69 |
| 2024-08-16 | 18.82 | 18.41 | -0.39 | -2.07 | 85231.00 | 15764.46 | 0.83 |
| 2024-08-15 | 18.74 | 18.80 | 0.02 | 0.11 | 78364.97 | 14736.45 | 0.76 |
| 2024-08-14 | 19.14 | 18.78 | -0.32 | -1.68 | 64553.00 | 12190.88 | 0.63 |
| 2024-08-13 | 18.99 | 19.10 | 0.08 | 0.42 | 50819.00 | 9675.63 | 0.49 |
| 2024-08-12 | 19.17 | 19.02 | -0.07 | -0.37 | 64252.67 | 12247.65 | 0.63 |
| 2024-08-09 | 19.30 | 19.09 | -0.10 | -0.52 | 68869.80 | 13251.39 | 0.67 |
| 2024-08-08 | 19.27 | 19.19 | -0.22 | -1.13 | 117669.88 | 22538.57 | 1.14 |
| 2024-08-07 | 19.44 | 19.41 | 0.31 | 1.62 | 104618.38 | 20324.83 | 1.02 |
| 2024-08-06 | 19.15 | 19.10 | 0.29 | 1.54 | 98370.15 | 18733.41 | 0.96 |
| 2024-08-05 | 19.43 | 18.81 | -0.77 | -3.93 | 149082.67 | 28569.78 | 1.45 |
| 2024-08-02 | 19.91 | 19.58 | -0.45 | -2.25 | 94378.24 | 18617.92 | 0.92 |
| 2024-08-01 | 19.96 | 20.03 | 0.00 | 0.00 | 95074.00 | 19077.46 | 0.92 |
| 2024-07-31 | 19.43 | 20.03 | 0.63 | 3.25 | 132296.00 | 26225.90 | 1.29 |
| 2024-07-30 | 19.53 | 19.40 | -0.23 | -1.17 | 89180.00 | 17260.03 | 0.87 |
| 2024-07-29 | 19.80 | 19.63 | -0.15 | -0.76 | 82703.08 | 16227.52 | 0.80 |
| 2024-07-26 | 19.42 | 19.78 | 0.48 | 2.49 | 119382.27 | 23474.43 | 1.16 |
| 2024-07-25 | 19.24 | 19.30 | -0.08 | -0.41 | 119949.74 | 23222.89 | 1.17 |
| 2024-07-24 | 19.59 | 19.38 | -0.37 | -1.87 | 129670.20 | 25345.76 | 1.26 |
| 2024-07-23 | 20.41 | 19.75 | -0.70 | -3.42 | 144349.62 | 28944.94 | 1.40 |
| 2024-07-22 | 20.65 | 20.45 | -0.20 | -0.97 | 148368.05 | 30424.34 | 1.44 |
| 2024-07-19 | 20.71 | 20.65 | -0.16 | -0.77 | 166291.69 | 34375.57 | 1.62 |
| 2024-07-18 | 20.40 | 20.81 | 0.13 | 0.63 | 152589.73 | 31580.55 | 1.48 |
| 2024-07-17 | 21.00 | 20.68 | -0.26 | -1.24 | 146232.19 | 30397.23 | 1.42 |
| 2024-07-16 | 20.90 | 20.94 | 0.07 | 0.34 | 185262.80 | 38633.27 | 1.80 |
| 2024-07-15 | 21.53 | 20.87 | -0.98 | -4.49 | 270096.91 | 56783.26 | 2.63 |
| 2024-07-12 | 19.71 | 21.85 | 2.10 | 10.63 | 514429.35 | 108136.70 | 5.00 |
| 2024-07-11 | 20.02 | 19.75 | 0.08 | 0.41 | 165915.49 | 32950.41 | 1.61 |
| 2024-07-10 | 19.86 | 19.67 | -0.27 | -1.35 | 115751.84 | 22972.58 | 1.13 |
| 2024-07-09 | 19.41 | 19.94 | 0.50 | 2.57 | 175650.39 | 34654.68 | 1.71 |
| 2024-07-08 | 19.90 | 19.44 | 0.24 | 1.25 | 225954.76 | 44224.02 | 2.20 |
| 2024-07-05 | 19.10 | 19.20 | 0.17 | 0.89 | 68429.76 | 13022.31 | 0.67 |
| 2024-07-04 | 19.19 | 19.03 | -0.16 | -0.83 | 72341.79 | 13914.45 | 0.70 |
| 2024-07-03 | 19.62 | 19.19 | -0.38 | -1.94 | 109465.26 | 21077.80 | 1.06 |
| 2024-07-02 | 20.06 | 19.57 | -0.40 | -2.00 | 100385.59 | 19720.65 | 0.98 |
| 2024-07-01 | 20.10 | 19.97 | -0.15 | -0.75 | 88185.76 | 17614.57 | 0.86 |
| 2024-06-28 | 19.47 | 20.12 | 0.60 | 3.07 | 138660.87 | 27793.61 | 1.35 |
| 2024-06-27 | 20.05 | 19.52 | -0.61 | -3.03 | 116757.50 | 22968.10 | 1.14 |
| 2024-06-26 | 20.10 | 20.13 | 0.11 | 0.55 | 99238.01 | 19817.25 | 0.97 |
| 2024-06-25 | 20.31 | 20.02 | -0.27 | -1.33 | 95222.86 | 19252.40 | 0.93 |
| 2024-06-24 | 20.54 | 20.29 | -0.38 | -1.84 | 120265.98 | 24550.02 | 1.17 |
| 2024-06-21 | 20.59 | 20.67 | 0.15 | 0.73 | 81730.00 | 16902.71 | 0.80 |
| 2024-06-20 | 20.88 | 20.52 | -0.40 | -1.91 | 139425.68 | 28935.20 | 1.36 |
| 2024-06-19 | 21.92 | 20.92 | -1.08 | -4.91 | 276710.47 | 58738.54 | 2.69 |
| 2024-06-18 | 21.92 | 22.00 | 0.09 | 0.41 | 154466.70 | 33645.90 | 1.50 |
| 2024-06-17 | 21.70 | 21.91 | 0.16 | 0.74 | 177987.28 | 39173.46 | 1.73 |
| 2024-06-14 | 22.02 | 21.75 | 0.10 | 0.46 | 232993.60 | 51006.85 | 2.27 |
| 2024-06-13 | 21.72 | 21.75 | -0.12 | -0.55 | 162763.11 | 35564.25 | 1.58 |
| 2024-06-12 | 21.81 | 21.87 | 0.06 | 0.28 | 141812.65 | 30915.72 | 1.38 |
| 2024-06-11 | 21.83 | 21.81 | -0.10 | -0.46 | 119447.07 | 26034.35 | 1.16 |
| 2024-06-07 | 22.02 | 21.91 | 0.03 | 0.14 | 169510.82 | 36981.04 | 1.65 |
| 2024-06-06 | 21.92 | 21.88 | -0.10 | -0.46 | 184871.89 | 40714.10 | 1.80 |
| 2024-06-05 | 22.48 | 21.98 | -0.70 | -3.09 | 210747.09 | 46821.72 | 2.05 |
| 2024-06-04 | 21.52 | 22.68 | 1.10 | 5.10 | 299068.25 | 66106.81 | 2.91 |
| 2024-06-03 | 21.80 | 21.58 | 0.03 | 0.14 | 165872.00 | 35705.90 | 1.61 |
| 2024-05-31 | 21.55 | 21.55 | 0.06 | 0.28 | 152990.52 | 32947.18 | 1.49 |
| 2024-05-30 | 21.97 | 21.49 | -0.12 | -0.56 | 146266.24 | 31612.48 | 1.42 |
| 2024-05-29 | 21.55 | 21.61 | -0.07 | -0.32 | 187906.71 | 40284.80 | 1.83 |
| 2024-05-28 | 21.77 | 21.68 | -0.29 | -1.32 | 240355.56 | 52491.98 | 2.34 |
| 2024-05-27 | 20.20 | 21.97 | 1.90 | 9.47 | 487326.70 | 104146.86 | 4.74 |
| 2024-05-24 | 19.84 | 20.07 | 0.23 | 1.16 | 110527.18 | 22297.34 | 1.08 |
| 2024-05-23 | 20.20 | 19.84 | -0.50 | -2.46 | 109577.32 | 21832.30 | 1.07 |
| 2024-05-22 | 20.30 | 20.34 | 0.13 | 0.64 | 96903.78 | 19615.34 | 0.94 |
| 2024-05-21 | 20.62 | 20.21 | -0.49 | -2.37 | 136133.57 | 27671.63 | 1.32 |
| 2024-05-20 | 20.60 | 20.70 | 0.05 | 0.24 | 125394.31 | 25925.13 | 1.22 |
| 2024-05-17 | 20.45 | 20.65 | 0.23 | 1.13 | 101559.63 | 20881.40 | 0.99 |
| 2024-05-16 | 20.63 | 20.42 | -0.08 | -0.39 | 111640.26 | 22923.58 | 1.09 |
| 2024-05-15 | 20.82 | 20.50 | -0.41 | -1.96 | 157499.38 | 32534.72 | 1.53 |
| 2024-05-14 | 21.13 | 20.91 | -0.25 | -1.18 | 174393.90 | 36674.92 | 1.70 |
| 2024-05-13 | 20.95 | 21.16 | 0.01 | 0.05 | 233191.80 | 49094.97 | 2.27 |
| 2024-05-10 | 20.68 | 21.15 | 0.56 | 2.72 | 295757.97 | 62051.21 | 2.88 |
| 2024-05-09 | 20.13 | 20.59 | 0.52 | 2.59 | 191274.44 | 39219.35 | 1.86 |
日K线
周K线
月K线
