特锐德（300001）历史行情

以下为特锐德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	33.500	32.870	33.650	32.130	-0.630	-1.881%	1,204.39万	3.93亿	1.168%
2026-10-08	34.480	33.500	35.520	33.260	-0.980	-2.842%	11.68万	0.00亿	0.000%
2026-10-07	34.400	34.480	35.200	34.210	0.180	0.525%	897.91万	3.10亿	0.871%
2026-10-06	34.400	34.480	35.200	34.210	0.180	0.525%	897.91万	3.10亿	0.871%
2026-10-05	34.400	34.480	35.200	34.210	0.180	0.525%	897.91万	3.10亿	0.871%
2026-10-02	34.400	34.480	35.200	34.210	0.180	0.525%	897.91万	3.10亿	0.871%
2026-10-01	34.400	34.480	35.200	34.210	0.180	0.525%	897.91万	3.10亿	0.871%
2026-09-30	34.400	34.480	35.200	34.210	0.180	0.525%	8.98万	0.00亿	0.000%
2026-09-29	34.850	34.300	35.060	34.200	-0.430	-1.238%	8.06万	0.00亿	0.000%
2026-09-28	35.110	34.730	35.390	34.030	-0.610	-1.726%	11.21万	0.00亿	0.000%
2026-09-27	35.300	35.340	35.770	34.790	-0.170	-0.479%	1,531.87万	5.41亿	1.486%
2026-09-24	35.300	35.340	35.770	34.790	-0.170	-0.479%	15.32万	0.00亿	0.000%
2026-09-23	34.580	35.510	35.970	34.220	1.120	3.257%	27.48万	0.00亿	0.000%
2026-09-22	32.650	34.390	34.460	32.540	1.890	5.815%	22.32万	0.00亿	0.000%
2026-09-21	32.470	32.500	32.730	32.240	0.000	0.000%	8.99万	0.00亿	0.000%
2026-09-18	32.250	32.500	32.500	32.030	0.660	2.073%	9.18万	0.00亿	0.000%
2026-09-17	32.200	31.840	32.330	31.760	-0.450	-1.394%	6.91万	0.00亿	0.000%
2026-09-16	32.310	32.290	32.540	31.870	-0.190	-0.585%	9.87万	0.00亿	0.000%
2026-09-15	32.580	32.480	32.810	32.280	-0.200	-0.612%	8.57万	0.00亿	0.000%
2026-09-14	32.620	32.680	33.000	32.560	-0.160	-0.487%	7.01万	0.00亿	0.000%
2026-09-11	32.700	32.840	32.980	32.280	-0.090	-0.273%	10.47万	0.00亿	0.000%
2026-09-10	33.200	32.930	33.320	32.750	-0.500	-1.496%	9.47万	0.00亿	0.000%
2026-09-09	33.290	33.430	33.770	33.150	0.010	0.030%	9.23万	0.00亿	0.000%
2026-09-08	34.080	33.420	34.090	33.370	-0.500	-1.474%	9.99万	0.00亿	0.000%
2026-09-07	34.380	33.920	34.490	33.700	-0.460	-1.338%	9.60万	0.00亿	0.000%
2026-09-04	34.590	34.380	35.170	34.230	0.180	0.526%	11.70万	0.00亿	0.000%
2026-09-03	33.930	34.200	34.310	33.620	0.450	1.333%	8.18万	0.00亿	0.000%
2026-09-02	34.010	33.750	34.080	33.340	-0.400	-1.171%	10.53万	0.00亿	0.000%
2026-09-01	34.800	34.150	34.900	34.130	-0.690	-1.980%	13.81万	0.00亿	0.000%
2026-08-31	34.700	34.840	34.970	34.210	-0.070	-0.201%	12.01万	0.00亿	0.000%
2026-08-28	34.560	34.910	35.320	34.440	0.000	0.000%	12.50万	0.00亿	0.000%
2026-08-27	35.900	34.910	36.140	34.230	-1.130	-3.135%	25.75万	0.00亿	0.000%
2026-08-26	36.360	36.040	36.700	35.750	-0.280	-0.771%	12.77万	0.00亿	0.000%
2026-08-25	36.200	36.320	36.490	35.430	0.060	0.165%	12.22万	0.00亿	0.000%
2026-08-24	36.140	36.260	36.490	35.250	-0.010	-0.028%	14.63万	0.00亿	0.000%
2026-08-21	35.800	36.270	37.080	35.580	0.400	1.115%	14.13万	0.00亿	0.000%
2026-08-20	36.320	35.870	36.670	35.650	-0.270	-0.747%	11.24万	0.00亿	0.000%
2026-08-19	36.950	36.140	37.140	35.800	-1.390	-3.704%	19.46万	0.00亿	0.000%
2026-08-18	37.250	37.530	37.830	36.620	0.090	0.240%	21.38万	0.00亿	0.000%
2026-08-17	36.900	37.440	37.850	36.280	0.620	1.684%	24.75万	0.00亿	0.000%
2026-08-14	36.250	36.820	37.290	36.250	0.650	1.797%	17.53万	0.00亿	0.000%
2026-08-13	36.600	36.170	37.000	35.940	-0.540	-1.471%	21.62万	0.00亿	0.000%
2026-08-12	35.000	36.710	37.050	34.580	1.060	2.973%	25.94万	0.00亿	0.000%
2026-08-11	36.300	35.650	37.810	35.500	0.290	0.820%	29.21万	0.00亿	0.000%
2026-08-10	35.290	35.360	35.900	34.860	0.230	0.655%	13.93万	0.00亿	0.000%
2026-08-07	35.200	35.130	35.710	34.900	-0.010	-0.028%	15.32万	0.00亿	0.000%
2026-08-06	35.880	35.140	36.000	34.850	-0.680	-1.898%	16.82万	0.00亿	0.000%
2026-08-05	35.950	35.820	36.330	35.440	-0.420	-1.159%	20.17万	0.00亿	0.000%
2026-08-04	35.660	36.240	36.840	34.850	0.580	1.626%	21.84万	0.00亿	0.000%
2026-08-03	35.400	35.660	36.530	34.900	0.560	1.595%	21.62万	0.00亿	0.000%
2026-07-31	35.000	35.100	35.840	34.460	1.390	4.123%	21.40万	0.00亿	0.000%
2026-07-30	33.630	33.710	34.420	33.350	-0.460	-1.346%	16.03万	0.00亿	0.000%
2026-07-29	33.310	34.170	34.470	33.270	0.640	1.909%	17.12万	0.00亿	0.000%
2026-07-28	34.330	33.530	35.180	33.020	-1.270	-3.649%	24.31万	0.00亿	0.000%
2026-07-27	35.520	34.800	36.100	34.710	-1.040	-2.902%	22.62万	0.00亿	0.000%
2026-07-24	37.630	35.840	37.630	35.530	-2.070	-5.460%	23.33万	0.00亿	0.000%
2026-07-23	34.800	37.910	37.970	34.650	3.410	9.884%	38.19万	0.00亿	0.000%
2026-07-22	35.000	34.500	35.300	34.220	-0.700	-1.989%	19.53万	0.00亿	0.000%
2026-07-21	33.300	35.200	35.360	32.810	1.820	5.452%	35.57万	0.00亿	0.000%
2026-07-20	32.440	33.380	34.190	32.330	2.560	8.306%	42.58万	0.00亿	0.000%
2026-07-17	31.200	30.820	31.580	29.760	-0.460	-1.471%	24.52万	0.00亿	0.000%
2026-07-16	32.770	31.280	32.880	30.940	-1.000	-3.098%	19.49万	0.00亿	0.000%
2026-07-15	31.790	32.280	33.610	31.400	0.520	1.637%	26.01万	0.00亿	0.000%
2026-07-14	31.060	31.760	31.950	30.210	0.710	2.287%	21.60万	0.00亿	0.000%
2026-07-13	32.180	31.050	33.230	30.900	-1.120	-3.482%	20.29万	0.00亿	0.000%
2026-07-10	33.190	32.170	33.500	32.170	-0.750	-2.278%	19.58万	0.00亿	0.000%
2026-07-09	33.200	32.920	33.250	31.620	-0.010	-0.030%	22.16万	0.00亿	0.000%
2026-07-08	34.360	32.930	35.500	32.880	-1.430	-4.162%	19.77万	0.00亿	0.000%
2026-07-07	34.500	34.360	35.230	34.090	-0.080	-0.232%	16.10万	0.00亿	0.000%
2026-07-06	34.290	34.440	35.970	34.000	0.600	1.773%	23.75万	0.00亿	0.000%
2026-07-03	34.000	33.840	35.190	33.600	0.030	0.089%	20.43万	0.00亿	0.000%
2026-07-02	34.380	33.810	35.100	33.580	-0.920	-2.649%	28.05万	0.00亿	0.000%
2026-07-01	37.790	34.730	37.790	34.650	-3.100	-8.195%	39.02万	0.00亿	0.000%
2026-06-30	37.100	37.830	38.140	36.610	-0.020	-0.053%	24.01万	0.00亿	0.000%
2026-06-29	37.710	37.850	38.350	35.710	1.270	3.472%	30.44万	0.00亿	0.000%
2026-06-26	39.390	36.580	39.390	36.500	-2.970	-7.509%	33.78万	0.00亿	0.000%
2026-06-25	39.090	39.550	40.890	38.210	0.470	1.203%	25.90万	0.00亿	0.000%
2026-06-24	39.670	39.080	39.950	37.810	-0.940	-2.349%	33.91万	0.00亿	0.000%
2026-06-23	40.360	40.020	41.570	39.600	-0.340	-0.842%	31.27万	0.00亿	0.000%
2026-06-22	40.400	40.360	41.620	39.830	0.150	0.373%	33.97万	0.00亿	0.000%
2026-06-18	38.410	40.210	41.600	37.900	1.390	3.581%	40.68万	0.00亿	0.000%
2026-06-17	38.780	38.820	40.100	38.330	-0.190	-0.487%	29.19万	0.00亿	0.000%
2026-06-16	37.380	39.010	39.500	36.760	1.630	4.361%	42.18万	0.00亿	0.000%
2026-06-15	36.370	37.380	37.680	36.070	1.630	4.559%	37.12万	0.00亿	0.000%
2026-06-12	36.890	35.750	37.180	35.100	-0.560	-1.542%	43.71万	0.00亿	0.000%
2026-06-11	36.800	36.310	38.300	35.050	-0.660	-1.785%	58.77万	0.00亿	0.000%
2026-06-10	39.700	36.970	40.110	35.800	-3.730	-9.165%	82.11万	0.00亿	0.000%
2026-06-09	42.320	40.700	43.230	39.640	-0.200	-0.489%	83.80万	0.00亿	0.000%
2026-06-08	43.350	40.900	45.000	40.070	1.040	2.609%	110.64万	0.00亿	0.000%
2026-06-05	40.980	39.860	41.000	38.520	-1.130	-2.757%	49.55万	0.00亿	0.000%
2026-06-04	37.700	40.990	42.100	37.350	4.390	11.995%	54.68万	0.00亿	0.000%
2026-06-03	36.960	36.600	37.610	36.020	-0.550	-1.480%	24.93万	0.00亿	0.000%
2026-06-02	37.810	37.150	38.070	36.050	-0.680	-1.798%	26.16万	0.00亿	0.000%
2026-06-01	39.500	37.830	39.660	37.660	-1.270	-3.248%	25.44万	0.00亿	0.000%
2026-05-29	39.890	39.100	40.250	38.300	-1.070	-2.664%	37.57万	0.00亿	0.000%
2026-05-28	38.060	40.170	40.580	37.630	1.840	4.800%	37.16万	0.00亿	0.000%
2026-05-27	37.500	38.330	40.130	37.500	0.628	1.666%	29.50万	0.00亿	0.000%
2026-05-26	37.492	37.702	38.122	36.752	0.290	0.775%	33.41万	0.00亿	0.000%
2026-05-25	39.592	37.412	39.752	36.862	-2.390	-6.005%	43.29万	0.00亿	0.000%
2026-05-22	38.402	39.802	40.192	37.962	1.920	5.068%	36.39万	0.00亿	0.000%
2026-05-21	39.302	37.882	39.942	37.702	-1.930	-4.848%	50.22万	0.00亿	0.000%
2026-05-20	39.262	39.812	40.452	38.702	0.160	0.404%	36.01万	0.00亿	0.000%
2026-05-19	37.802	39.652	39.712	37.202	1.850	4.894%	47.12万	0.00亿	0.000%
2026-05-18	35.902	37.802	38.892	35.682	1.950	5.439%	50.92万	0.00亿	0.000%
2026-05-15	36.502	35.852	37.552	35.632	-1.240	-3.343%	48.25万	0.00亿	0.000%
2026-05-14	34.182	37.092	37.782	34.182	2.810	8.197%	79.06万	0.00亿	0.000%
2026-05-13	32.402	34.282	35.242	32.252	1.630	4.992%	80.01万	0.00亿	0.000%
2026-05-12	30.052	32.652	33.132	30.002	2.610	8.688%	76.84万	0.00亿	0.000%
2026-05-11	29.892	30.042	30.402	29.782	0.150	0.502%	22.30万	0.00亿	0.000%
2026-05-08	30.202	29.892	30.252	29.552	-0.570	-1.871%	23.09万	0.00亿	0.000%
2026-05-07	30.482	30.462	30.872	30.002	0.130	0.429%	28.31万	0.00亿	0.000%
2026-05-06	29.482	30.332	30.392	29.422	1.030	3.515%	29.91万	0.00亿	0.000%
2026-04-30	29.952	29.302	29.952	29.032	-0.800	-2.658%	27.84万	0.00亿	0.000%
2026-04-29	30.372	30.102	30.462	29.362	-0.250	-0.824%	33.53万	0.00亿	0.000%
2026-04-28	30.052	30.352	31.002	29.882	-0.220	-0.720%	28.97万	0.00亿	0.000%
2026-04-27	30.702	30.572	31.802	30.412	-0.550	-1.767%	30.55万	0.00亿	0.000%
2026-04-24	30.682	31.122	31.362	30.512	0.240	0.777%	25.07万	0.00亿	0.000%
2026-04-23	30.442	30.882	31.042	30.322	0.500	1.646%	37.41万	0.00亿	0.000%
2026-04-22	29.332	30.382	30.652	29.262	0.980	3.333%	34.52万	0.00亿	0.000%
2026-04-21	29.602	29.402	29.652	28.802	-0.200	-0.676%	22.36万	0.00亿	0.000%
2026-04-20	28.702	29.602	30.082	28.702	0.890	3.100%	34.72万	0.00亿	0.000%
2026-04-17	28.652	28.712	28.902	28.292	0.020	0.070%	23.06万	0.00亿	0.000%
2026-04-16	28.502	28.692	29.002	28.142	0.250	0.879%	21.25万	0.00亿	0.000%
2026-04-15	28.862	28.442	29.092	28.372	-0.200	-0.698%	24.10万	0.00亿	0.000%
2026-04-14	28.482	28.642	28.952	28.432	0.430	1.524%	21.76万	0.00亿	0.000%
2026-04-13	28.402	28.212	28.682	28.112	0.000	0.000%	20.87万	0.00亿	0.000%
2026-04-10	28.602	28.612	29.102	28.472	0.000	0.000%	27.54万	0.00亿	0.000%
2026-04-09	27.942	28.352	28.502	26.952	0.000	0.000%	38.19万	0.00亿	0.000%
2026-04-08	27.452	28.332	28.472	27.372	0.000	0.000%	33.52万	0.00亿	0.000%
2026-04-07	26.412	26.632	27.242	26.412	0.000	0.000%	15.71万	0.00亿	0.000%
2026-04-03	27.232	26.332	27.252	26.292	0.000	0.000%	15.90万	0.00亿	0.000%
2026-04-02	27.592	26.872	27.952	26.502	0.000	0.000%	21.96万	0.00亿	0.000%
2026-04-01	27.602	27.592	27.902	27.272	0.000	0.000%	18.23万	0.00亿	0.000%