欣锐科技 sz.300745
49.60
+2.86%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 49.99 | 50.33 | 48.38 | 49.60 | +2.86% | 3.68 | 5.25% |
| 2026-05-21 | 50.85 | 52.36 | 48.20 | 48.22 | -5.17% | 4.04 | 5.64% |
| 2026-05-20 | 49.51 | 51.40 | 48.60 | 50.85 | +2.50% | 3.79 | 5.31% |
| 2026-05-19 | 48.71 | 50.88 | 48.71 | 49.61 | +2.71% | 4.64 | 6.55% |
| 2026-05-18 | 48.29 | 49.00 | 45.40 | 48.30 | -2.21% | 6.84 | 10.12% |
| 2026-05-15 | 50.76 | 52.97 | 47.68 | 49.39 | +0.26% | 10.56 | 14.73% |
| 2026-05-14 | 50.30 | 51.25 | 47.82 | 49.26 | +1.40% | 5.56 | 7.84% |
| 2026-05-13 | 45.42 | 49.88 | 44.50 | 48.58 | +6.46% | 6.13 | 9.00% |
| 2026-05-12 | 44.20 | 46.79 | 43.80 | 45.63 | +2.79% | 4.34 | 6.69% |
| 2026-05-11 | 42.55 | 44.90 | 41.70 | 44.39 | +6.07% | 4.97 | 7.97% |
| 2026-05-08 | 42.37 | 43.00 | 41.00 | 41.85 | +1.26% | 5.54 | 9.27% |
| 2026-05-07 | 39.19 | 41.55 | 38.38 | 41.33 | +4.66% | 7.48 | 13.26% |
| 2026-05-06 | 36.91 | 40.39 | 36.17 | 39.49 | +17.32% | 9.21 | 16.48% |
| 2026-04-30 | 34.80 | 35.80 | 33.61 | 33.66 | -2.46% | 4.82 | 9.86% |
| 2026-04-29 | 31.00 | 35.28 | 30.99 | 34.51 | +14.50% | 6.57 | 13.76% |
| 2026-04-28 | 28.66 | 30.75 | 28.50 | 30.14 | +5.79% | 3.29 | 7.74% |
| 2026-04-27 | 28.04 | 29.29 | 26.88 | 28.49 | +1.03% | 2.20 | 5.45% |
| 2026-04-24 | 26.74 | 28.45 | 26.74 | 28.20 | +4.52% | 2.05 | 5.19% |
| 2026-04-23 | 27.52 | 27.79 | 26.51 | 26.98 | -2.00% | 0.96 | 2.51% |
| 2026-04-22 | 26.36 | 27.83 | 26.31 | 27.53 | +4.20% | 1.25 | 3.21% |