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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 29.48 | 30.60 | 28.91 | 29.10 | +0.66% | 2.33 | 5.58% |
| 2026-01-15 | 28.63 | 29.55 | 28.44 | 28.91 | +0.52% | 2.10 | 5.12% |
| 2026-01-14 | 28.75 | 29.19 | 28.01 | 28.76 | 0.00% | 2.34 | 5.78% |
| 2026-01-13 | 29.30 | 29.82 | 28.55 | 28.76 | -1.78% | 2.08 | 5.06% |
| 2026-01-12 | 29.50 | 29.58 | 28.69 | 29.28 | -0.91% | 2.30 | 5.61% |
| 2026-01-09 | 30.55 | 30.58 | 29.19 | 29.55 | -2.83% | 2.28 | 5.45% |
| 2026-01-08 | 30.60 | 31.26 | 29.95 | 30.41 | -1.27% | 3.94 | 9.12% |
| 2026-01-07 | 27.09 | 31.29 | 26.75 | 30.80 | +13.28% | 6.19 | 14.94% |
| 2026-01-06 | 26.39 | 27.50 | 26.22 | 27.19 | +4.26% | 2.03 | 5.31% |
| 2026-01-05 | 25.76 | 26.31 | 25.51 | 26.08 | +1.24% | 1.18 | 3.22% |
| 2025-12-31 | 26.10 | 26.18 | 25.40 | 25.76 | -0.62% | 1.00 | 2.74% |
| 2025-12-30 | 26.18 | 26.42 | 25.84 | 25.92 | -1.48% | 1.16 | 3.15% |
| 2025-12-29 | 27.05 | 27.18 | 26.13 | 26.31 | -2.41% | 1.20 | 3.22% |
| 2025-12-26 | 27.84 | 28.20 | 26.90 | 26.96 | -3.71% | 1.99 | 5.14% |
| 2025-12-25 | 26.85 | 29.17 | 26.70 | 28.00 | +2.38% | 3.24 | 8.12% |
| 2025-12-24 | 25.00 | 28.18 | 24.83 | 27.35 | +9.84% | 3.81 | 9.98% |
| 2025-12-23 | 24.89 | 25.45 | 24.75 | 24.90 | +0.16% | 0.82 | 2.33% |
| 2025-12-22 | 25.04 | 25.53 | 24.81 | 24.86 | -0.68% | 0.68 | 1.91% |
| 2025-12-19 | 24.71 | 25.15 | 24.70 | 25.03 | +2.08% | 0.68 | 1.93% |
| 2025-12-18 | 25.01 | 25.09 | 24.40 | 24.52 | -2.27% | 0.82 | 2.35% |