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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 26.98 | 27.08 | 26.21 | 26.42 | -2.26% | 0.72 | 1.92% |
| 2026-04-20 | 27.00 | 27.65 | 26.98 | 27.03 | -0.48% | 0.85 | 2.19% |
| 2026-04-17 | 27.21 | 27.57 | 26.89 | 27.16 | -0.48% | 0.90 | 2.33% |
| 2026-04-16 | 25.84 | 27.54 | 25.72 | 27.29 | +5.61% | 1.82 | 4.79% |
| 2026-04-15 | 26.40 | 26.54 | 25.74 | 25.84 | -1.49% | 0.81 | 2.18% |
| 2026-04-14 | 26.52 | 26.71 | 25.96 | 26.23 | -0.87% | 0.86 | 2.31% |
| 2026-04-13 | 25.71 | 26.67 | 25.45 | 26.46 | +2.72% | 0.96 | 2.57% |
| 2026-04-10 | 26.09 | 26.38 | 25.69 | 25.76 | -0.54% | 0.90 | 2.43% |
| 2026-04-09 | 25.36 | 26.55 | 24.75 | 25.90 | +1.69% | 1.33 | 3.62% |
| 2026-04-08 | 25.13 | 25.75 | 24.77 | 25.47 | +5.77% | 1.24 | 3.45% |
| 2026-04-07 | 24.81 | 25.15 | 23.91 | 24.08 | -2.90% | 1.49 | 4.28% |
| 2026-04-03 | 27.04 | 27.07 | 24.66 | 24.80 | -7.98% | 1.79 | 4.96% |
| 2026-04-02 | 27.45 | 27.93 | 26.80 | 26.95 | -1.82% | 0.92 | 2.38% |
| 2026-04-01 | 27.64 | 28.33 | 27.08 | 27.45 | +0.37% | 1.11 | 2.83% |
| 2026-03-31 | 27.57 | 27.82 | 27.00 | 27.35 | +0.40% | 1.33 | 3.41% |
| 2026-03-30 | 25.45 | 27.51 | 25.45 | 27.24 | +5.30% | 1.84 | 4.82% |
| 2026-03-27 | 24.55 | 26.03 | 24.50 | 25.87 | +4.06% | 1.13 | 3.10% |
| 2026-03-26 | 25.56 | 25.77 | 24.72 | 24.86 | -3.08% | 0.97 | 2.70% |
| 2026-03-25 | 23.94 | 26.09 | 23.51 | 25.65 | +7.55% | 1.98 | 5.52% |
| 2026-03-24 | 23.24 | 23.91 | 22.75 | 23.85 | +5.02% | 1.10 | 3.32% |