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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 23.60 | 24.15 | 22.60 | 22.71 | -6.66% | 1.23 | 3.71% |
| 2026-03-20 | 25.14 | 25.38 | 24.31 | 24.33 | -2.21% | 0.79 | 2.25% |
| 2026-03-19 | 25.38 | 25.78 | 24.73 | 24.88 | -3.08% | 0.99 | 2.77% |
| 2026-03-18 | 25.30 | 25.79 | 25.10 | 25.67 | +1.34% | 0.81 | 2.23% |
| 2026-03-17 | 26.20 | 26.80 | 25.26 | 25.33 | -3.28% | 0.98 | 2.66% |
| 2026-03-16 | 25.63 | 26.20 | 25.11 | 26.19 | +2.15% | 0.80 | 2.20% |
| 2026-03-13 | 25.90 | 26.43 | 25.56 | 25.64 | -1.12% | 1.12 | 3.05% |
| 2026-03-12 | 26.28 | 26.88 | 25.82 | 25.93 | -1.63% | 1.03 | 2.78% |
| 2026-03-11 | 26.47 | 27.17 | 26.22 | 26.36 | -0.49% | 1.22 | 3.20% |
| 2026-03-10 | 26.59 | 27.00 | 26.24 | 26.49 | +1.49% | 1.22 | 3.21% |
| 2026-03-09 | 25.41 | 26.58 | 25.41 | 26.10 | +0.42% | 1.67 | 4.53% |
| 2026-03-06 | 28.00 | 28.58 | 25.38 | 25.99 | -7.05% | 3.16 | 8.51% |
| 2026-03-05 | 27.31 | 28.38 | 27.05 | 27.96 | +4.29% | 1.75 | 4.48% |
| 2026-03-04 | 26.01 | 27.77 | 26.01 | 26.81 | +1.44% | 1.62 | 4.26% |
| 2026-03-03 | 26.51 | 28.24 | 26.28 | 26.43 | +0.08% | 2.51 | 6.49% |
| 2026-03-02 | 27.23 | 27.45 | 26.24 | 26.41 | -4.52% | 1.45 | 3.85% |
| 2026-02-27 | 27.23 | 27.67 | 26.90 | 27.66 | +1.24% | 1.09 | 2.82% |
| 2026-02-26 | 27.83 | 27.88 | 27.14 | 27.32 | -1.62% | 0.85 | 2.20% |
| 2026-02-25 | 28.82 | 28.82 | 27.70 | 27.77 | -3.21% | 1.59 | 4.02% |
| 2026-02-24 | 27.84 | 28.76 | 27.46 | 28.69 | +7.49% | 2.43 | 6.09% |