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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 27.11 | 28.20 | 26.94 | 27.46 | +1.29% | 2.96 | 7.61% |
| 2025-11-18 | 27.01 | 27.44 | 26.71 | 27.11 | -0.59% | 1.61 | 4.21% |
| 2025-11-17 | 27.49 | 27.98 | 26.84 | 27.27 | -1.55% | 2.55 | 6.58% |
| 2025-11-14 | 27.05 | 28.06 | 26.60 | 27.70 | +2.14% | 2.67 | 6.88% |
| 2025-11-13 | 27.00 | 27.88 | 26.60 | 27.12 | +1.08% | 2.46 | 6.35% |
| 2025-11-12 | 27.58 | 27.58 | 26.53 | 26.83 | -2.68% | 2.19 | 5.77% |
| 2025-11-11 | 27.21 | 28.72 | 27.21 | 27.57 | +1.62% | 3.22 | 8.16% |
| 2025-11-10 | 28.21 | 28.40 | 26.90 | 27.13 | -2.86% | 3.44 | 8.91% |
| 2025-11-07 | 28.36 | 28.96 | 27.81 | 27.93 | -0.99% | 3.94 | 9.86% |
| 2025-11-06 | 28.24 | 29.38 | 27.51 | 28.21 | -0.11% | 5.89 | 14.74% |
| 2025-11-05 | 26.50 | 29.59 | 26.43 | 28.24 | +5.49% | 7.87 | 19.68% |
| 2025-11-04 | 27.51 | 27.68 | 26.45 | 26.77 | -2.44% | 3.66 | 9.61% |
| 2025-11-03 | 28.19 | 28.47 | 27.26 | 27.44 | -2.83% | 4.62 | 11.80% |
| 2025-10-31 | 29.28 | 29.30 | 27.87 | 28.24 | -5.30% | 7.10 | 17.80% |
| 2025-10-30 | 24.97 | 29.82 | 24.85 | 29.82 | +20.00% | 6.64 | 16.84% |
| 2025-10-29 | 24.10 | 25.34 | 24.10 | 24.85 | +2.18% | 2.06 | 5.86% |
| 2025-10-28 | 24.02 | 25.26 | 24.02 | 24.32 | +1.71% | 2.56 | 7.34% |
| 2025-10-27 | 23.68 | 24.11 | 23.49 | 23.91 | +0.97% | 1.13 | 3.35% |
| 2025-10-24 | 22.83 | 23.77 | 22.83 | 23.68 | +3.50% | 1.32 | 4.00% |
| 2025-10-23 | 23.15 | 23.16 | 22.45 | 22.88 | -0.95% | 0.94 | 2.94% |