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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 21.49 | 21.49 | 20.82 | 21.12 | -0.71% | 1.29 | 4.33% |
| 2025-08-18 | 21.00 | 21.37 | 20.89 | 21.27 | +2.46% | 1.82 | 6.09% |
| 2025-08-15 | 20.26 | 20.78 | 20.19 | 20.76 | +2.47% | 1.42 | 4.90% |
| 2025-08-14 | 20.97 | 21.05 | 20.06 | 20.26 | -2.27% | 1.70 | 5.87% |
| 2025-08-13 | 20.55 | 20.88 | 20.50 | 20.73 | +0.58% | 1.07 | 3.65% |
| 2025-08-12 | 20.75 | 20.80 | 20.35 | 20.61 | -0.48% | 0.89 | 3.08% |
| 2025-08-11 | 20.20 | 20.77 | 20.10 | 20.71 | +2.52% | 1.31 | 4.49% |
| 2025-08-08 | 20.16 | 20.38 | 20.00 | 20.20 | -0.54% | 0.90 | 3.14% |
| 2025-08-07 | 20.23 | 20.65 | 20.00 | 20.31 | +0.54% | 1.66 | 5.79% |
| 2025-08-06 | 20.00 | 20.31 | 19.85 | 20.20 | +0.80% | 0.94 | 3.31% |
| 2025-08-05 | 19.80 | 20.28 | 19.69 | 20.04 | +1.47% | 1.36 | 4.80% |
| 2025-08-04 | 19.53 | 19.78 | 19.40 | 19.75 | +0.36% | 0.68 | 2.44% |
| 2025-08-01 | 19.18 | 20.00 | 19.18 | 19.68 | +1.92% | 0.98 | 3.54% |
| 2025-07-31 | 19.38 | 19.79 | 19.19 | 19.31 | -1.03% | 0.84 | 3.06% |
| 2025-07-30 | 19.99 | 19.99 | 19.30 | 19.51 | -2.45% | 1.00 | 3.60% |
| 2025-07-29 | 19.98 | 20.07 | 19.80 | 20.00 | -0.15% | 0.81 | 2.87% |
| 2025-07-28 | 19.83 | 20.06 | 19.76 | 20.03 | +1.01% | 1.11 | 3.95% |
| 2025-07-25 | 19.70 | 19.87 | 19.53 | 19.83 | +0.92% | 0.94 | 3.38% |
| 2025-07-24 | 19.40 | 19.75 | 19.40 | 19.65 | +0.92% | 0.80 | 2.90% |
| 2025-07-23 | 19.73 | 19.75 | 19.42 | 19.47 | -1.52% | 1.01 | 3.64% |