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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 25.00 | 25.27 | 24.38 | 25.09 | +0.40% | 1.28 | 3.67% |
| 2025-12-16 | 26.03 | 26.15 | 24.93 | 24.99 | -4.14% | 1.29 | 3.59% |
| 2025-12-15 | 26.30 | 26.62 | 25.62 | 26.07 | -0.95% | 1.34 | 3.63% |
| 2025-12-12 | 26.64 | 26.93 | 26.27 | 26.32 | -1.20% | 1.11 | 2.95% |
| 2025-12-11 | 27.32 | 27.85 | 26.45 | 26.64 | -1.70% | 1.39 | 3.65% |
| 2025-12-10 | 27.88 | 27.88 | 26.56 | 27.10 | -1.67% | 1.50 | 3.95% |
| 2025-12-09 | 27.30 | 28.50 | 27.24 | 27.56 | +0.18% | 1.82 | 4.62% |
| 2025-12-08 | 27.15 | 27.69 | 26.67 | 27.51 | +1.36% | 1.64 | 4.29% |
| 2025-12-05 | 26.62 | 27.55 | 26.21 | 27.14 | +2.11% | 1.86 | 4.86% |
| 2025-12-04 | 27.30 | 28.04 | 26.47 | 26.58 | -1.04% | 1.81 | 4.73% |
| 2025-12-03 | 27.53 | 27.57 | 26.61 | 26.86 | -1.97% | 1.40 | 3.67% |
| 2025-12-02 | 28.58 | 28.58 | 27.35 | 27.40 | -3.52% | 1.90 | 4.87% |
| 2025-12-01 | 28.66 | 28.98 | 27.50 | 28.40 | -0.98% | 3.01 | 7.57% |
| 2025-11-28 | 26.99 | 29.78 | 26.70 | 28.68 | +6.30% | 4.15 | 10.34% |
| 2025-11-27 | 26.38 | 27.46 | 26.30 | 26.98 | +2.08% | 1.76 | 4.59% |
| 2025-11-26 | 26.64 | 27.03 | 26.27 | 26.43 | -1.31% | 1.26 | 3.35% |
| 2025-11-25 | 26.37 | 27.09 | 26.21 | 26.78 | +3.16% | 2.25 | 5.99% |
| 2025-11-24 | 26.73 | 26.89 | 25.60 | 25.96 | -2.04% | 2.57 | 6.97% |
| 2025-11-21 | 27.00 | 28.17 | 26.46 | 26.50 | -5.32% | 3.49 | 9.05% |
| 2025-11-20 | 27.55 | 28.58 | 27.55 | 27.99 | +1.93% | 3.62 | 9.10% |