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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 21.44 | 21.73 | 21.20 | 21.61 | +0.51% | 1.30 | 4.26% |
| 2025-09-15 | 21.00 | 22.20 | 21.00 | 21.50 | +2.92% | 1.95 | 6.39% |
| 2025-09-12 | 21.50 | 21.50 | 20.85 | 20.89 | -2.47% | 0.98 | 3.29% |
| 2025-09-11 | 21.26 | 21.42 | 20.70 | 21.42 | +0.99% | 0.99 | 3.32% |
| 2025-09-10 | 21.51 | 21.70 | 21.00 | 21.21 | -1.30% | 0.87 | 2.88% |
| 2025-09-09 | 21.78 | 21.78 | 21.32 | 21.49 | -0.32% | 1.29 | 4.22% |
| 2025-09-08 | 20.98 | 21.68 | 20.93 | 21.56 | +4.61% | 2.05 | 6.78% |
| 2025-09-05 | 20.00 | 20.61 | 19.60 | 20.61 | +3.67% | 0.95 | 3.32% |
| 2025-09-04 | 20.21 | 20.68 | 19.52 | 19.88 | -2.50% | 1.00 | 3.50% |
| 2025-09-03 | 20.76 | 20.98 | 19.91 | 20.39 | -1.69% | 0.98 | 3.40% |
| 2025-09-02 | 21.05 | 21.07 | 20.13 | 20.74 | -1.38% | 1.36 | 4.66% |
| 2025-09-01 | 20.82 | 21.33 | 20.80 | 21.03 | +0.91% | 1.24 | 4.17% |
| 2025-08-29 | 20.70 | 21.23 | 20.37 | 20.84 | +0.53% | 1.35 | 4.62% |
| 2025-08-28 | 21.03 | 21.56 | 19.90 | 20.73 | -2.45% | 2.32 | 7.94% |
| 2025-08-27 | 22.20 | 22.28 | 21.21 | 21.25 | -3.28% | 1.92 | 6.24% |
| 2025-08-26 | 21.04 | 22.75 | 21.04 | 21.97 | +4.22% | 3.41 | 10.93% |
| 2025-08-25 | 21.30 | 21.34 | 20.89 | 21.08 | +0.14% | 1.15 | 3.86% |
| 2025-08-22 | 20.99 | 21.16 | 20.81 | 21.05 | +0.29% | 1.13 | 3.82% |
| 2025-08-21 | 21.29 | 21.35 | 20.84 | 20.99 | -1.32% | 1.09 | 3.67% |
| 2025-08-20 | 21.07 | 21.28 | 20.80 | 21.27 | +0.71% | 1.01 | 3.41% |