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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 23.80 | 23.88 | 23.00 | 23.10 | -3.43% | 1.39 | 4.24% |
| 2025-10-21 | 24.10 | 24.10 | 23.50 | 23.92 | +0.25% | 1.42 | 4.21% |
| 2025-10-20 | 23.40 | 24.10 | 23.15 | 23.86 | +3.16% | 1.74 | 5.19% |
| 2025-10-17 | 23.63 | 24.06 | 22.98 | 23.13 | -1.70% | 1.79 | 5.40% |
| 2025-10-16 | 23.63 | 23.78 | 22.82 | 23.53 | +1.38% | 2.00 | 6.06% |
| 2025-10-15 | 22.79 | 23.32 | 22.55 | 23.21 | +1.93% | 1.51 | 4.64% |
| 2025-10-14 | 22.66 | 24.24 | 22.59 | 22.77 | +2.38% | 2.12 | 6.45% |
| 2025-10-13 | 21.20 | 22.35 | 20.77 | 22.24 | -1.59% | 1.43 | 4.64% |
| 2025-10-10 | 23.05 | 23.49 | 22.46 | 22.60 | -1.74% | 1.31 | 4.05% |
| 2025-10-09 | 22.58 | 23.09 | 22.27 | 23.00 | +2.27% | 1.48 | 4.59% |
| 2025-09-30 | 22.23 | 22.81 | 22.06 | 22.49 | +1.40% | 1.15 | 3.62% |
| 2025-09-29 | 21.80 | 22.34 | 21.70 | 22.18 | +1.09% | 1.08 | 3.47% |
| 2025-09-26 | 22.31 | 22.55 | 21.76 | 21.94 | -2.45% | 1.33 | 4.25% |
| 2025-09-25 | 22.50 | 22.63 | 22.29 | 22.49 | -0.04% | 1.42 | 4.48% |
| 2025-09-24 | 22.04 | 22.50 | 21.81 | 22.50 | +1.72% | 1.55 | 4.93% |
| 2025-09-23 | 22.16 | 22.18 | 21.66 | 22.12 | -0.27% | 1.46 | 4.72% |
| 2025-09-22 | 21.56 | 22.23 | 21.50 | 22.18 | +2.64% | 1.45 | 4.65% |
| 2025-09-19 | 21.53 | 22.06 | 21.40 | 21.61 | +0.09% | 1.22 | 3.97% |
| 2025-09-18 | 21.99 | 22.36 | 21.33 | 21.59 | -1.77% | 1.71 | 5.52% |
| 2025-09-17 | 21.70 | 22.09 | 21.41 | 21.98 | +1.71% | 1.53 | 4.94% |