欣锐科技(300745)股票行情
欣锐科技(300745)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-17 | 25.00 | 25.09 | 0.10 | 0.40% | 24.38 | 25.27 | 51904 | 12844.52 | 3.67% | 0.00 |
| 2025-12-16 | 26.03 | 24.99 | -1.08 | -4.14% | 24.93 | 26.15 | 50760 | 12884.25 | 3.59% | 0.00 |
| 2025-12-15 | 26.30 | 26.07 | -0.25 | -0.95% | 25.62 | 26.62 | 51303 | 13354.37 | 3.63% | 0.00 |
| 2025-12-12 | 26.64 | 26.32 | -0.32 | -1.20% | 26.27 | 26.93 | 41768 | 11099.89 | 2.95% | 0.00 |
| 2025-12-11 | 27.32 | 26.64 | -0.46 | -1.70% | 26.45 | 27.85 | 51596 | 13855.87 | 3.65% | 0.00 |
| 2025-12-10 | 27.88 | 27.10 | -0.46 | -1.67% | 26.56 | 27.88 | 55804 | 15036.75 | 3.95% | 0.00 |
| 2025-12-09 | 27.30 | 27.56 | 0.05 | 0.18% | 27.24 | 28.50 | 65254 | 18237.73 | 4.62% | 0.00 |
| 2025-12-08 | 27.15 | 27.51 | 0.37 | 1.36% | 26.67 | 27.69 | 60598 | 16443.48 | 4.29% | 0.00 |
| 2025-12-05 | 26.62 | 27.14 | 0.56 | 2.11% | 26.21 | 27.55 | 68705 | 18598.45 | 4.86% | 0.00 |
| 2025-12-04 | 27.30 | 26.58 | -0.28 | -1.04% | 26.47 | 28.04 | 66821 | 18122.53 | 4.73% | 0.00 |
| 2025-12-03 | 27.53 | 26.86 | -0.54 | -1.97% | 26.61 | 27.57 | 51904 | 14020.96 | 3.67% | 0.00 |
| 2025-12-02 | 28.58 | 27.40 | -1.00 | -3.52% | 27.35 | 28.58 | 68788 | 18970.04 | 4.87% | 1.00 |
| 2025-12-01 | 28.66 | 28.40 | -0.28 | -0.98% | 27.50 | 28.98 | 107055 | 30078.97 | 7.57% | 0.00 |
| 2025-11-28 | 26.99 | 28.68 | 1.70 | 6.30% | 26.70 | 29.78 | 146094 | 41523.34 | 10.33% | 0.00 |
| 2025-11-27 | 26.38 | 26.98 | 0.55 | 2.08% | 26.30 | 27.46 | 64938 | 17583.66 | 4.59% | 0.00 |
| 2025-11-26 | 26.64 | 26.43 | -0.35 | -1.31% | 26.27 | 27.03 | 47418 | 12608.92 | 3.35% | 0.00 |
| 2025-11-25 | 26.37 | 26.78 | 0.82 | 3.16% | 26.21 | 27.09 | 84611 | 22543.13 | 5.99% | 0.00 |
| 2025-11-24 | 26.73 | 25.96 | -0.54 | -2.04% | 25.60 | 26.89 | 98504 | 25653.87 | 6.97% | 0.00 |
| 2025-11-21 | 27.00 | 26.50 | -1.49 | -5.32% | 26.46 | 28.17 | 127862 | 34907.18 | 9.05% | 0.00 |
| 2025-11-20 | 27.55 | 27.99 | 0.53 | 1.93% | 27.55 | 28.58 | 128680 | 36153.00 | 9.10% | 0.00 |
| 2025-11-19 | 27.11 | 27.46 | 0.35 | 1.29% | 26.94 | 28.20 | 107575 | 29579.21 | 7.61% | 0.00 |
| 2025-11-18 | 27.01 | 27.11 | -0.16 | -0.59% | 26.71 | 27.44 | 59489 | 16124.44 | 4.21% | 2.00 |
| 2025-11-17 | 27.49 | 27.27 | -0.43 | -1.55% | 26.84 | 27.98 | 92958 | 25460.37 | 6.58% | 0.00 |
| 2025-11-14 | 27.05 | 27.70 | 0.58 | 2.14% | 26.60 | 28.06 | 97242 | 26736.75 | 6.88% | 1.00 |
| 2025-11-13 | 27.00 | 27.12 | 0.29 | 1.08% | 26.60 | 27.88 | 89737 | 24557.65 | 6.35% | 6.00 |
| 2025-11-12 | 27.58 | 26.83 | -0.74 | -2.68% | 26.53 | 27.58 | 81505 | 21890.30 | 5.77% | 0.00 |
| 2025-11-11 | 27.21 | 27.57 | 0.44 | 1.62% | 27.21 | 28.72 | 115334 | 32168.85 | 8.16% | 1.00 |
| 2025-11-10 | 28.21 | 27.13 | -0.80 | -2.86% | 26.90 | 28.40 | 125947 | 34387.45 | 8.91% | 7.00 |
| 2025-11-07 | 28.36 | 27.93 | -0.28 | -0.99% | 27.81 | 28.96 | 139415 | 39425.12 | 9.86% | 14.00 |
| 2025-11-06 | 28.24 | 28.21 | -0.03 | -0.11% | 27.51 | 29.38 | 208338 | 58864.08 | 14.74% | 2.00 |
| 2025-11-05 | 26.50 | 28.24 | 1.47 | 5.49% | 26.43 | 29.59 | 278228 | 78678.88 | 19.68% | 40.00 |
| 2025-11-04 | 27.51 | 26.77 | -0.67 | -2.44% | 26.45 | 27.68 | 135904 | 36566.11 | 9.61% | 1.00 |
| 2025-11-03 | 28.19 | 27.44 | -0.80 | -2.83% | 27.26 | 28.47 | 166762 | 46233.70 | 11.80% | 0.00 |
| 2025-10-31 | 29.28 | 28.24 | -1.58 | -5.30% | 27.87 | 29.30 | 251675 | 70959.45 | 17.80% | 0.00 |
| 2025-10-30 | 24.97 | 29.82 | 4.97 | 20.00% | 24.85 | 29.82 | 238106 | 66404.39 | 16.84% | 1.00 |
| 2025-10-29 | 24.10 | 24.85 | 0.53 | 2.18% | 24.10 | 25.34 | 82843 | 20574.39 | 5.86% | 0.00 |
| 2025-10-28 | 24.02 | 24.32 | 0.41 | 1.71% | 24.02 | 25.26 | 103746 | 25585.91 | 7.34% | 0.00 |
| 2025-10-27 | 23.68 | 23.91 | 0.23 | 0.97% | 23.49 | 24.11 | 47397 | 11288.84 | 3.35% | 0.00 |
| 2025-10-24 | 22.83 | 23.68 | 0.80 | 3.50% | 22.83 | 23.77 | 56484 | 13226.80 | 4.00% | 0.00 |
| 2025-10-23 | 23.15 | 22.88 | -0.22 | -0.95% | 22.45 | 23.16 | 41598 | 9430.77 | 2.94% | 0.00 |
| 2025-10-22 | 23.80 | 23.10 | -0.82 | -3.43% | 23.00 | 23.88 | 59881 | 13914.15 | 4.24% | 0.00 |
| 2025-10-21 | 24.10 | 23.92 | 0.06 | 0.25% | 23.50 | 24.10 | 59476 | 14178.30 | 4.21% | 6.00 |
| 2025-10-20 | 23.40 | 23.86 | 0.73 | 3.16% | 23.15 | 24.10 | 73332 | 17407.14 | 5.19% | 0.00 |
| 2025-10-17 | 23.63 | 23.13 | -0.40 | -1.70% | 22.98 | 24.06 | 76367 | 17880.92 | 5.40% | 0.00 |
| 2025-10-16 | 23.63 | 23.53 | 0.32 | 1.38% | 22.82 | 23.78 | 85657 | 20014.61 | 6.06% | 0.00 |
| 2025-10-15 | 22.79 | 23.21 | 0.44 | 1.93% | 22.55 | 23.32 | 65558 | 15109.75 | 4.64% | 0.00 |
| 2025-10-14 | 22.66 | 22.77 | 0.53 | 2.38% | 22.59 | 24.24 | 91239 | 21156.68 | 6.45% | 0.00 |
| 2025-10-13 | 21.20 | 22.24 | -0.36 | -1.59% | 20.77 | 22.35 | 65546 | 14343.79 | 4.64% | 0.00 |
| 2025-10-10 | 23.05 | 22.60 | -0.40 | -1.74% | 22.46 | 23.49 | 57282 | 13091.83 | 4.05% | 0.00 |
| 2025-10-09 | 22.58 | 23.00 | 0.51 | 2.27% | 22.27 | 23.09 | 64864 | 14789.09 | 4.59% | 1.00 |
| 2025-09-30 | 22.23 | 22.49 | 0.31 | 1.40% | 22.06 | 22.81 | 51214 | 11495.98 | 3.62% | 1.00 |
| 2025-09-29 | 21.80 | 22.18 | 0.24 | 1.09% | 21.70 | 22.34 | 49011 | 10817.77 | 3.47% | 0.00 |
| 2025-09-26 | 22.31 | 21.94 | -0.55 | -2.45% | 21.76 | 22.55 | 60072 | 13282.54 | 4.25% | 0.00 |
| 2025-09-25 | 22.50 | 22.49 | -0.01 | -0.04% | 22.29 | 22.63 | 63268 | 14184.43 | 4.48% | 0.00 |
| 2025-09-24 | 22.04 | 22.50 | 0.38 | 1.72% | 21.81 | 22.50 | 69629 | 15460.29 | 4.93% | 0.00 |
| 2025-09-23 | 22.16 | 22.12 | -0.06 | -0.27% | 21.66 | 22.18 | 66678 | 14603.88 | 4.72% | 5.00 |
| 2025-09-22 | 21.56 | 22.18 | 0.57 | 2.64% | 21.50 | 22.23 | 65766 | 14454.34 | 4.65% | 7.00 |
| 2025-09-19 | 21.53 | 21.61 | 0.02 | 0.09% | 21.40 | 22.06 | 56134 | 12199.08 | 3.97% | 0.00 |
| 2025-09-18 | 21.99 | 21.59 | -0.39 | -1.77% | 21.33 | 22.36 | 78047 | 17074.72 | 5.52% | 0.00 |
| 2025-09-17 | 21.70 | 21.98 | 0.37 | 1.71% | 21.41 | 22.09 | 69847 | 15263.60 | 4.94% | 0.00 |
| 2025-09-16 | 21.44 | 21.61 | 0.11 | 0.51% | 21.20 | 21.73 | 60207 | 12966.48 | 4.26% | 0.00 |
| 2025-09-15 | 21.00 | 21.50 | 0.61 | 2.92% | 21.00 | 22.20 | 90378 | 19524.48 | 6.39% | 0.00 |
| 2025-09-12 | 21.50 | 20.89 | -0.53 | -2.47% | 20.85 | 21.50 | 46455 | 9797.73 | 3.29% | 18.00 |
| 2025-09-11 | 21.26 | 21.42 | 0.21 | 0.99% | 20.70 | 21.42 | 46944 | 9912.50 | 3.32% | 0.00 |
| 2025-09-10 | 21.51 | 21.21 | -0.28 | -1.30% | 21.00 | 21.70 | 40705 | 8662.99 | 2.88% | 0.00 |
| 2025-09-09 | 21.78 | 21.49 | -0.07 | -0.32% | 21.32 | 21.78 | 59706 | 12852.58 | 4.22% | 0.00 |
| 2025-09-08 | 20.98 | 21.56 | 0.95 | 4.61% | 20.93 | 21.68 | 95867 | 20459.86 | 6.78% | 0.00 |
| 2025-09-05 | 20.00 | 20.61 | 0.73 | 3.67% | 19.60 | 20.61 | 46880 | 9537.35 | 3.32% | 0.00 |
| 2025-09-04 | 20.21 | 19.88 | -0.51 | -2.50% | 19.52 | 20.68 | 49506 | 9965.86 | 3.50% | 0.00 |
| 2025-09-03 | 20.76 | 20.39 | -0.35 | -1.69% | 19.91 | 20.98 | 48089 | 9777.49 | 3.40% | 0.00 |
| 2025-09-02 | 21.05 | 20.74 | -0.29 | -1.38% | 20.13 | 21.07 | 65837 | 13556.73 | 4.66% | 0.00 |
| 2025-09-01 | 20.82 | 21.03 | 0.19 | 0.91% | 20.80 | 21.33 | 58906 | 12398.18 | 4.17% | 0.00 |
| 2025-08-29 | 20.70 | 20.84 | 0.11 | 0.53% | 20.37 | 21.23 | 65242 | 13541.00 | 4.62% | 1.00 |
| 2025-08-28 | 21.03 | 20.73 | -0.52 | -2.45% | 19.90 | 21.56 | 112182 | 23192.94 | 7.94% | 0.00 |
| 2025-08-27 | 22.20 | 21.25 | -0.72 | -3.28% | 21.21 | 22.28 | 88206 | 19214.42 | 6.24% | 0.00 |
| 2025-08-26 | 21.04 | 21.97 | 0.89 | 4.22% | 21.04 | 22.75 | 154491 | 34107.49 | 10.93% | 0.00 |
| 2025-08-25 | 21.30 | 21.08 | 0.03 | 0.14% | 20.89 | 21.34 | 54573 | 11513.48 | 3.86% | 0.00 |
| 2025-08-22 | 20.99 | 21.05 | 0.06 | 0.29% | 20.81 | 21.16 | 53964 | 11305.47 | 3.82% | 0.00 |
| 2025-08-21 | 21.29 | 20.99 | -0.28 | -1.32% | 20.84 | 21.35 | 51809 | 10918.95 | 3.67% | 0.00 |
| 2025-08-20 | 21.07 | 21.27 | 0.15 | 0.71% | 20.80 | 21.28 | 48206 | 10149.85 | 3.41% | 0.00 |
深证大盘股票行情在线 K线走势图
欣锐科技(300745)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
