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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 20.20 | 20.24 | 19.71 | 19.77 | -2.51% | 1.28 | 4.56% |
| 2025-07-21 | 19.89 | 20.53 | 19.65 | 20.28 | +1.86% | 1.85 | 6.55% |
| 2025-07-18 | 20.10 | 20.16 | 19.75 | 19.91 | -0.40% | 1.09 | 3.86% |
| 2025-07-17 | 19.93 | 20.09 | 19.70 | 19.99 | -0.89% | 1.54 | 5.48% |
| 2025-07-16 | 19.56 | 20.26 | 19.46 | 20.17 | +3.12% | 2.59 | 9.21% |
| 2025-07-15 | 19.20 | 19.56 | 18.90 | 19.56 | +1.50% | 1.76 | 6.46% |
| 2025-07-14 | 19.18 | 19.38 | 19.09 | 19.27 | +0.42% | 0.75 | 2.75% |
| 2025-07-11 | 19.12 | 19.25 | 18.88 | 19.19 | +0.16% | 1.17 | 4.33% |
| 2025-07-10 | 19.00 | 19.18 | 18.86 | 19.16 | +0.42% | 0.89 | 3.31% |
| 2025-07-09 | 19.34 | 19.48 | 19.02 | 19.08 | -1.34% | 1.12 | 4.12% |
| 2025-07-08 | 18.97 | 19.43 | 18.88 | 19.34 | +2.00% | 1.44 | 5.33% |
| 2025-07-07 | 18.78 | 19.18 | 18.54 | 18.96 | +1.55% | 1.04 | 3.92% |
| 2025-07-04 | 19.01 | 19.04 | 18.51 | 18.67 | -2.25% | 1.18 | 4.48% |
| 2025-07-03 | 19.25 | 19.28 | 18.92 | 19.10 | -0.26% | 1.12 | 4.16% |
| 2025-07-02 | 19.05 | 19.48 | 18.88 | 19.15 | +0.63% | 1.80 | 6.64% |
| 2025-07-01 | 19.09 | 19.17 | 18.63 | 19.03 | -0.31% | 1.24 | 4.63% |
| 2025-06-30 | 19.09 | 19.20 | 18.82 | 19.09 | +0.58% | 1.48 | 5.53% |
| 2025-06-27 | 19.48 | 19.88 | 18.97 | 18.98 | +0.05% | 2.31 | 8.47% |
| 2025-06-26 | 19.00 | 19.19 | 18.86 | 18.97 | -0.73% | 1.20 | 4.46% |
| 2025-06-25 | 19.17 | 19.24 | 18.80 | 19.11 | -0.47% | 1.85 | 6.91% |