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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 26.46 | 26.95 | 26.32 | 26.69 | +0.87% | 0.87 | 2.29% |
| 2026-02-12 | 25.92 | 26.95 | 25.80 | 26.46 | +2.12% | 0.92 | 2.45% |
| 2026-02-11 | 26.00 | 26.19 | 25.90 | 25.91 | -0.50% | 0.46 | 1.26% |
| 2026-02-10 | 26.19 | 26.31 | 26.01 | 26.04 | -0.69% | 0.65 | 1.76% |
| 2026-02-09 | 26.31 | 26.49 | 25.78 | 26.22 | +2.66% | 1.00 | 2.70% |
| 2026-02-06 | 25.59 | 25.94 | 25.26 | 25.54 | -0.66% | 0.73 | 2.03% |
| 2026-02-05 | 26.20 | 26.20 | 25.56 | 25.71 | -1.95% | 0.75 | 2.06% |
| 2026-02-04 | 26.00 | 26.46 | 25.88 | 26.22 | +0.73% | 1.16 | 3.13% |
| 2026-02-03 | 26.28 | 26.32 | 25.63 | 26.03 | +0.23% | 0.92 | 2.51% |
| 2026-02-02 | 26.33 | 26.91 | 25.84 | 25.97 | -2.73% | 1.16 | 3.11% |
| 2026-01-30 | 26.73 | 27.67 | 25.87 | 26.70 | -3.40% | 2.37 | 6.31% |
| 2026-01-29 | 28.41 | 28.83 | 27.29 | 27.64 | -3.29% | 1.63 | 4.12% |
| 2026-01-28 | 29.47 | 29.61 | 28.31 | 28.58 | -3.64% | 1.54 | 3.79% |
| 2026-01-27 | 29.14 | 29.75 | 28.05 | 29.66 | +1.06% | 1.79 | 4.38% |
| 2026-01-26 | 30.20 | 30.30 | 28.85 | 29.35 | -3.10% | 2.06 | 4.95% |
| 2026-01-23 | 29.43 | 30.75 | 29.18 | 30.29 | +3.27% | 2.61 | 6.10% |
| 2026-01-22 | 29.87 | 31.10 | 29.12 | 29.33 | +0.17% | 2.01 | 4.80% |
| 2026-01-21 | 28.11 | 29.50 | 27.83 | 29.28 | +3.50% | 2.16 | 5.27% |
| 2026-01-20 | 29.10 | 29.39 | 28.00 | 28.29 | -3.05% | 1.88 | 4.67% |
| 2026-01-19 | 29.02 | 30.07 | 29.00 | 29.18 | +0.27% | 1.88 | 4.52% |