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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 18.62 | 18.88 | 18.24 | 18.49 | -2.68% | 2.07 | 7.91% |
| 2025-05-23 | 17.98 | 19.10 | 17.37 | 19.00 | +2.70% | 3.92 | 15.09% |
| 2025-05-22 | 17.80 | 19.70 | 17.39 | 18.50 | +6.63% | 3.78 | 14.40% |
| 2025-05-21 | 17.42 | 17.58 | 17.02 | 17.35 | -0.34% | 0.64 | 2.63% |
| 2025-05-20 | 17.34 | 17.49 | 17.06 | 17.41 | +0.46% | 0.56 | 2.28% |
| 2025-05-19 | 17.16 | 17.48 | 16.77 | 17.33 | +0.99% | 0.73 | 3.01% |
| 2025-05-16 | 16.72 | 17.67 | 16.70 | 17.16 | +2.94% | 0.93 | 3.82% |
| 2025-05-15 | 16.81 | 16.93 | 16.57 | 16.67 | -1.19% | 0.46 | 1.96% |
| 2025-05-14 | 17.10 | 17.25 | 16.78 | 16.87 | -1.29% | 0.54 | 2.27% |
| 2025-05-13 | 17.69 | 17.75 | 17.05 | 17.09 | -1.44% | 0.54 | 2.19% |
| 2025-05-12 | 17.37 | 17.60 | 17.23 | 17.34 | +1.05% | 0.46 | 1.89% |
| 2025-05-09 | 17.70 | 17.76 | 17.07 | 17.16 | -3.00% | 0.57 | 2.34% |
| 2025-05-08 | 17.41 | 17.76 | 17.21 | 17.69 | +1.96% | 0.59 | 2.36% |
| 2025-05-07 | 17.82 | 17.98 | 17.18 | 17.35 | -0.69% | 0.76 | 3.06% |
| 2025-05-06 | 16.98 | 17.68 | 16.75 | 17.47 | +5.24% | 1.09 | 4.47% |