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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 18.45 | 19.24 | 18.39 | 19.20 | +5.15% | 2.47 | 9.20% |
| 2025-06-23 | 17.52 | 18.31 | 17.50 | 18.26 | +3.16% | 1.29 | 5.08% |
| 2025-06-20 | 18.37 | 18.57 | 17.66 | 17.70 | -3.86% | 1.68 | 6.63% |
| 2025-06-19 | 18.80 | 19.11 | 18.27 | 18.41 | -2.70% | 1.71 | 6.49% |
| 2025-06-18 | 19.16 | 19.22 | 18.60 | 18.92 | -2.12% | 2.09 | 7.85% |
| 2025-06-17 | 19.32 | 19.53 | 18.92 | 19.33 | -0.26% | 2.97 | 10.96% |
| 2025-06-16 | 19.46 | 19.77 | 19.16 | 19.38 | -0.87% | 3.01 | 11.02% |
| 2025-06-13 | 20.22 | 21.28 | 19.52 | 19.55 | -8.60% | 5.44 | 19.00% |
| 2025-06-12 | 21.03 | 22.42 | 20.10 | 21.39 | +4.55% | 8.79 | 29.15% |
| 2025-06-11 | 18.67 | 20.46 | 17.93 | 20.46 | +20.00% | 3.85 | 13.86% |
| 2025-06-10 | 17.38 | 17.45 | 16.80 | 17.05 | -2.29% | 0.96 | 3.99% |
| 2025-06-09 | 17.32 | 17.58 | 17.25 | 17.45 | +0.98% | 0.64 | 2.59% |
| 2025-06-06 | 17.42 | 17.50 | 17.16 | 17.28 | -0.75% | 0.60 | 2.45% |
| 2025-06-05 | 17.52 | 17.55 | 17.11 | 17.41 | -0.29% | 0.91 | 3.72% |
| 2025-06-04 | 17.06 | 17.68 | 16.95 | 17.46 | +1.75% | 0.92 | 3.76% |
| 2025-06-03 | 17.12 | 17.34 | 16.98 | 17.16 | +0.12% | 0.78 | 3.20% |
| 2025-05-30 | 17.88 | 17.95 | 17.12 | 17.14 | -4.51% | 1.37 | 5.60% |
| 2025-05-29 | 17.86 | 18.24 | 17.83 | 17.95 | +0.11% | 1.29 | 5.07% |
| 2025-05-28 | 18.60 | 18.70 | 17.75 | 17.93 | -3.13% | 1.57 | 6.15% |
| 2025-05-27 | 18.49 | 18.78 | 17.90 | 18.51 | +0.11% | 1.66 | 6.39% |