中锐股份（002374）历史行情
以下为中锐股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 3.410 | 3.400 | 3.430 | 3.260 | -0.020 | -0.585% | 31.88万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.470 | 3.420 | 3.570 | 3.380 | 0.060 | 1.786% | 47.05万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.310 | 3.360 | 3.400 | 3.290 | 0.060 | 1.818% | 2,654.21万 | 0.89亿 | 2.446% |
| 2026-10-06 | 3.310 | 3.360 | 3.400 | 3.290 | 0.060 | 1.818% | 2,654.21万 | 0.89亿 | 2.446% |
| 2026-10-05 | 3.310 | 3.360 | 3.400 | 3.290 | 0.060 | 1.818% | 2,654.21万 | 0.89亿 | 2.446% |
| 2026-10-02 | 3.310 | 3.360 | 3.400 | 3.290 | 0.060 | 1.818% | 2,654.21万 | 0.89亿 | 2.446% |
| 2026-10-01 | 3.310 | 3.360 | 3.400 | 3.290 | 0.060 | 1.818% | 2,654.21万 | 0.89亿 | 2.446% |
| 2026-09-30 | 3.310 | 3.360 | 3.400 | 3.290 | 0.060 | 1.818% | 26.54万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.260 | 3.300 | 3.360 | 3.250 | 0.030 | 0.917% | 17.02万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.300 | 3.270 | 3.300 | 3.210 | 0.050 | 1.553% | 29.14万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.230 | 3.220 | 3.280 | 3.210 | -0.020 | -0.617% | 2,386.45万 | 0.77亿 | 2.199% |
| 2026-09-24 | 3.230 | 3.220 | 3.280 | 3.210 | -0.020 | -0.617% | 23.86万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.190 | 3.240 | 3.310 | 3.150 | 0.060 | 1.887% | 34.29万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.190 | 3.180 | 3.220 | 3.120 | -0.010 | -0.313% | 21.82万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.100 | 3.190 | 3.220 | 3.090 | 0.090 | 2.903% | 18.33万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.060 | 3.100 | 3.140 | 3.060 | 0.050 | 1.639% | 15.09万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.040 | 3.050 | 3.070 | 3.000 | 0.010 | 0.329% | 13.61万 | 0.00亿 | 0.000% |
| 2026-09-16 | 2.970 | 3.040 | 3.060 | 2.950 | 0.070 | 2.357% | 14.43万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.050 | 2.970 | 3.060 | 2.970 | -0.070 | -2.303% | 15.13万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.030 | 3.040 | 3.080 | 3.020 | 0.000 | 0.000% | 12.10万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.100 | 3.040 | 3.100 | 2.980 | -0.060 | -1.935% | 19.66万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.150 | 3.100 | 3.150 | 3.060 | -0.040 | -1.274% | 12.03万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.190 | 3.140 | 3.190 | 3.120 | -0.040 | -1.258% | 11.60万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.150 | 3.180 | 3.200 | 3.130 | 0.040 | 1.274% | 12.93万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.110 | 3.140 | 3.150 | 3.100 | 0.020 | 0.641% | 11.35万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.110 | 3.120 | 3.180 | 3.090 | 0.020 | 0.645% | 14.18万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.180 | 3.100 | 3.210 | 3.100 | -0.060 | -1.899% | 14.16万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.180 | 3.160 | 3.200 | 3.120 | -0.050 | -1.558% | 13.39万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.130 | 3.210 | 3.250 | 3.120 | 0.100 | 3.215% | 25.35万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.140 | 3.110 | 3.160 | 3.100 | -0.030 | -0.955% | 11.41万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.090 | 3.140 | 3.160 | 3.090 | 0.040 | 1.290% | 15.05万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.070 | 3.100 | 3.150 | 3.070 | 0.010 | 0.324% | 16.67万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.070 | 3.090 | 3.120 | 3.060 | 0.020 | 0.651% | 11.13万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.040 | 3.070 | 3.100 | 3.020 | 0.030 | 0.987% | 13.56万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.070 | 3.040 | 3.120 | 3.010 | -0.050 | -1.618% | 11.68万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.050 | 3.090 | 3.110 | 2.990 | 0.040 | 1.311% | 15.69万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.060 | 3.050 | 3.150 | 3.050 | 0.000 | 0.000% | 13.42万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.100 | 3.050 | 3.110 | 3.030 | -0.060 | -1.929% | 16.46万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.130 | 3.110 | 3.140 | 3.080 | -0.020 | -0.639% | 12.26万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.150 | 3.130 | 3.150 | 3.020 | 0.010 | 0.321% | 16.36万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.170 | 3.120 | 3.190 | 3.090 | -0.060 | -1.887% | 18.66万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.260 | 3.180 | 3.290 | 3.170 | -0.050 | -1.548% | 20.18万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.160 | 3.230 | 3.270 | 3.130 | 0.050 | 1.572% | 25.30万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.360 | 3.180 | 3.390 | 3.150 | -0.220 | -6.471% | 46.41万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.260 | 3.400 | 3.420 | 3.220 | 0.140 | 4.294% | 45.73万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.170 | 3.260 | 3.260 | 3.070 | 0.120 | 3.822% | 42.24万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.110 | 3.140 | 3.140 | 3.060 | 0.040 | 1.290% | 22.83万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.080 | 3.100 | 3.110 | 3.030 | 0.030 | 0.977% | 21.42万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.100 | 3.070 | 3.110 | 3.030 | 0.010 | 0.327% | 15.95万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.020 | 3.060 | 3.090 | 2.990 | 0.040 | 1.325% | 16.81万 | 0.00亿 | 0.000% |
| 2026-07-31 | 2.960 | 3.020 | 3.050 | 2.940 | 0.020 | 0.667% | 21.32万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.050 | 3.000 | 3.110 | 2.980 | -0.060 | -1.961% | 25.06万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.030 | 3.060 | 3.090 | 3.010 | 0.010 | 0.328% | 23.19万 | 0.00亿 | 0.000% |
| 2026-07-28 | 2.980 | 3.050 | 3.080 | 2.970 | -0.010 | -0.327% | 25.87万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.070 | 3.060 | 3.170 | 2.960 | -0.030 | -0.971% | 48.06万 | 0.00亿 | 0.000% |
| 2026-07-24 | 2.880 | 3.090 | 3.090 | 2.880 | 0.280 | 9.964% | 25.98万 | 0.00亿 | 0.000% |
| 2026-07-23 | 2.690 | 2.810 | 2.820 | 2.680 | 0.120 | 4.461% | 17.86万 | 0.00亿 | 0.000% |
| 2026-07-22 | 2.700 | 2.690 | 2.810 | 2.680 | -0.040 | -1.465% | 16.23万 | 0.00亿 | 0.000% |
| 2026-07-21 | 2.620 | 2.730 | 2.760 | 2.480 | 0.100 | 3.802% | 27.66万 | 0.00亿 | 0.000% |
| 2026-07-20 | 2.720 | 2.630 | 2.780 | 2.600 | -0.080 | -2.952% | 16.61万 | 0.00亿 | 0.000% |
| 2026-07-17 | 2.870 | 2.710 | 2.940 | 2.660 | -0.170 | -5.903% | 25.44万 | 0.00亿 | 0.000% |
| 2026-07-16 | 2.850 | 2.880 | 2.960 | 2.830 | 0.000 | 0.000% | 16.50万 | 0.00亿 | 0.000% |
| 2026-07-15 | 2.830 | 2.880 | 2.950 | 2.820 | 0.020 | 0.699% | 16.40万 | 0.00亿 | 0.000% |
| 2026-07-14 | 2.830 | 2.860 | 2.870 | 2.780 | 0.040 | 1.418% | 15.08万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.000 | 2.820 | 3.010 | 2.800 | -0.190 | -6.312% | 20.12万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.060 | 3.010 | 3.090 | 2.990 | -0.070 | -2.273% | 16.92万 | 0.00亿 | 0.000% |
| 2026-07-09 | 2.960 | 3.080 | 3.100 | 2.890 | 0.120 | 4.054% | 25.87万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.100 | 2.960 | 3.100 | 2.940 | -0.140 | -4.516% | 27.36万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.210 | 3.100 | 3.230 | 3.100 | -0.110 | -3.427% | 22.29万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.430 | 3.210 | 3.440 | 3.200 | -0.210 | -6.140% | 37.23万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.360 | 3.420 | 3.480 | 3.360 | 0.040 | 1.183% | 25.68万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.370 | 3.380 | 3.510 | 3.350 | -0.010 | -0.295% | 27.75万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.300 | 3.390 | 3.450 | 3.280 | 0.050 | 1.497% | 26.73万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.280 | 3.340 | 3.350 | 3.220 | 0.090 | 2.769% | 27.58万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.350 | 3.250 | 3.380 | 3.190 | -0.110 | -3.274% | 29.69万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.510 | 3.360 | 3.520 | 3.360 | -0.150 | -4.274% | 31.00万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.520 | 3.510 | 3.580 | 3.420 | -0.040 | -1.127% | 49.78万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.550 | 3.550 | 3.670 | 3.490 | 0.030 | 0.852% | 79.14万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.240 | 3.520 | 3.520 | 3.160 | 0.320 | 10.000% | 82.19万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.160 | 3.200 | 3.400 | 3.090 | 0.040 | 1.266% | 33.70万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.200 | 3.160 | 3.200 | 3.070 | 0.030 | 0.958% | 21.90万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.200 | 3.130 | 3.200 | 3.120 | -0.060 | -1.881% | 18.32万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.180 | 3.190 | 3.220 | 3.100 | 0.010 | 0.314% | 20.05万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.200 | 3.180 | 3.260 | 3.160 | -0.030 | -0.935% | 18.79万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.220 | 3.210 | 3.260 | 3.140 | 0.010 | 0.312% | 21.34万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.260 | 3.200 | 3.310 | 3.170 | -0.160 | -4.762% | 37.33万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.270 | 3.360 | 3.650 | 3.250 | 0.030 | 0.901% | 50.02万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.560 | 3.330 | 3.630 | 3.270 | -0.150 | -4.310% | 47.62万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.370 | 3.480 | 3.680 | 3.330 | 0.050 | 1.458% | 47.68万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.550 | 3.430 | 3.600 | 3.420 | -0.090 | -2.557% | 34.51万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.470 | 3.520 | 3.610 | 3.450 | 0.050 | 1.441% | 41.99万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.390 | 3.470 | 3.490 | 3.340 | 0.080 | 2.360% | 30.35万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.500 | 3.390 | 3.520 | 3.300 | -0.050 | -1.453% | 31.78万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.380 | 3.440 | 3.500 | 3.330 | 0.110 | 3.303% | 37.56万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.490 | 3.330 | 3.500 | 3.320 | -0.140 | -4.035% | 44.37万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.530 | 3.470 | 3.580 | 3.390 | -0.050 | -1.420% | 37.11万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.710 | 3.520 | 3.720 | 3.500 | -0.220 | -5.882% | 58.68万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.800 | 3.740 | 3.840 | 3.660 | -0.040 | -1.058% | 57.59万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.660 | 3.780 | 4.000 | 3.660 | 0.100 | 2.717% | 98.29万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.660 | 3.680 | 3.880 | 3.510 | -0.010 | -0.271% | 82.57万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.810 | 3.690 | 3.890 | 3.600 | -0.090 | -2.381% | 81.66万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.800 | 3.780 | 3.860 | 3.710 | -0.030 | -0.787% | 82.05万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.700 | 3.810 | 3.970 | 3.660 | -0.100 | -2.558% | 152.95万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.910 | 3.910 | 3.910 | 3.650 | 0.360 | 10.141% | 93.42万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.310 | 3.550 | 3.550 | 3.290 | 0.320 | 9.907% | 44.79万 | 0.00亿 | 0.000% |
| 2026-05-14 | 3.230 | 3.230 | 3.350 | 3.200 | 0.010 | 0.311% | 36.97万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.180 | 3.220 | 3.270 | 3.170 | 0.060 | 1.899% | 33.53万 | 0.00亿 | 0.000% |
| 2026-05-12 | 3.150 | 3.160 | 3.260 | 3.130 | 0.000 | 0.000% | 32.04万 | 0.00亿 | 0.000% |
| 2026-05-11 | 3.210 | 3.160 | 3.220 | 3.130 | -0.030 | -0.940% | 25.03万 | 0.00亿 | 0.000% |
| 2026-05-08 | 3.180 | 3.190 | 3.220 | 3.160 | 0.050 | 1.592% | 18.92万 | 0.00亿 | 0.000% |
| 2026-05-07 | 3.230 | 3.140 | 3.240 | 3.140 | -0.070 | -2.181% | 17.26万 | 0.00亿 | 0.000% |
| 2026-05-06 | 3.220 | 3.210 | 3.280 | 3.170 | -0.010 | -0.311% | 19.43万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.220 | 3.220 | 3.260 | 3.170 | -0.010 | -0.310% | 17.55万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.090 | 3.230 | 3.260 | 3.070 | 0.140 | 4.531% | 31.08万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.140 | 3.090 | 3.170 | 3.060 | -0.070 | -2.215% | 17.16万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.100 | 3.160 | 3.170 | 3.020 | 0.050 | 1.608% | 27.87万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.080 | 3.110 | 3.130 | 3.050 | 0.020 | 0.647% | 17.19万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.060 | 3.090 | 3.120 | 3.050 | 0.030 | 0.980% | 20.05万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.100 | 3.060 | 3.100 | 3.030 | -0.050 | -1.608% | 21.98万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.180 | 3.110 | 3.190 | 3.080 | -0.080 | -2.508% | 21.62万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.170 | 3.190 | 3.220 | 3.100 | 0.010 | 0.314% | 28.56万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.220 | 3.180 | 3.220 | 3.160 | -0.040 | -1.242% | 14.68万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.160 | 3.220 | 3.230 | 3.150 | 0.060 | 1.899% | 17.66万 | 0.00亿 | 0.000% |
| 2026-04-15 | 3.200 | 3.160 | 3.220 | 3.150 | -0.040 | -1.250% | 11.69万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.240 | 3.200 | 3.250 | 3.140 | -0.020 | -0.621% | 20.03万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.200 | 3.220 | 3.250 | 3.190 | 0.000 | 0.000% | 13.07万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.250 | 3.230 | 3.280 | 3.220 | 0.000 | 0.000% | 12.45万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.280 | 3.220 | 3.290 | 3.210 | 0.000 | 0.000% | 14.46万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.250 | 3.290 | 3.300 | 3.210 | 0.000 | 0.000% | 15.10万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.110 | 3.210 | 3.240 | 3.090 | 0.000 | 0.000% | 16.72万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.200 | 3.110 | 3.210 | 3.080 | 0.000 | 0.000% | 20.55万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.270 | 3.200 | 3.290 | 3.190 | 0.000 | 0.000% | 16.16万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.350 | 3.270 | 3.350 | 3.230 | 0.000 | 0.000% | 16.72万 | 0.00亿 | 0.000% |