欣锐科技(300745)股票行情 欣锐科技股票行情 300745股票行情_爱股网
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 |
|---|
| 2025-10-31 | 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 |
| 2025-08-19 | 21.49 | 21.12 | -0.15 | -0.71% | 20.82 | 21.49 | 61213 | 12915.21 | 4.33% | 0.00 |
| 2025-08-18 | 21.00 | 21.27 | 0.51 | 2.46% | 20.89 | 21.37 | 86010 | 18226.31 | 6.09% | 0.00 |
| 2025-08-15 | 20.26 | 20.76 | 0.50 | 2.47% | 20.19 | 20.78 | 69224 | 14247.15 | 4.90% | 0.00 |
| 2025-08-14 | 20.97 | 20.26 | -0.47 | -2.27% | 20.06 | 21.05 | 82903 | 16980.82 | 5.87% | 0.00 |
| 2025-08-13 | 20.55 | 20.73 | 0.12 | 0.58% | 20.50 | 20.88 | 51543 | 10656.04 | 3.65% | 0.00 |
| 2025-08-12 | 20.75 | 20.61 | -0.10 | -0.48% | 20.35 | 20.80 | 43551 | 8948.52 | 3.08% | 0.00 |
| 2025-08-11 | 20.20 | 20.71 | 0.51 | 2.52% | 20.10 | 20.77 | 63499 | 13086.85 | 4.49% | 0.00 |
| 2025-08-08 | 20.16 | 20.20 | -0.11 | -0.54% | 20.00 | 20.38 | 44361 | 8951.25 | 3.14% | 0.00 |
| 2025-08-07 | 20.23 | 20.31 | 0.11 | 0.54% | 20.00 | 20.65 | 81735 | 16614.60 | 5.78% | 0.00 |
| 2025-08-06 | 20.00 | 20.20 | 0.16 | 0.80% | 19.85 | 20.31 | 46777 | 9414.74 | 3.31% | 0.00 |
| 2025-08-05 | 19.80 | 20.04 | 0.29 | 1.47% | 19.69 | 20.28 | 67856 | 13594.62 | 4.80% | 0.00 |
| 2025-08-04 | 19.53 | 19.75 | 0.07 | 0.36% | 19.40 | 19.78 | 34457 | 6768.70 | 2.44% | 0.00 |
| 2025-08-01 | 19.18 | 19.68 | 0.37 | 1.92% | 19.18 | 20.00 | 49976 | 9811.11 | 3.54% | 0.00 |
| 2025-07-31 | 19.38 | 19.31 | -0.20 | -1.03% | 19.19 | 19.79 | 43241 | 8413.03 | 3.06% | 0.00 |
| 2025-07-30 | 19.99 | 19.51 | -0.49 | -2.45% | 19.30 | 19.99 | 50817 | 9961.37 | 3.60% | 0.00 |
| 2025-07-29 | 19.98 | 20.00 | -0.03 | -0.15% | 19.80 | 20.07 | 40611 | 8094.67 | 2.87% | 0.00 |
| 2025-07-28 | 19.83 | 20.03 | 0.20 | 1.01% | 19.76 | 20.06 | 55867 | 11140.43 | 3.95% | 0.00 |
| 2025-07-25 | 19.70 | 19.83 | 0.18 | 0.92% | 19.53 | 19.87 | 47744 | 9394.50 | 3.38% | 0.00 |
| 2025-07-24 | 19.40 | 19.65 | 0.18 | 0.92% | 19.40 | 19.75 | 40946 | 8023.21 | 2.90% | 0.00 |
| 2025-07-23 | 19.73 | 19.47 | -0.30 | -1.52% | 19.42 | 19.75 | 51490 | 10073.74 | 3.64% | 0.00 |
| 2025-07-22 | 20.20 | 19.77 | -0.51 | -2.51% | 19.71 | 20.24 | 64493 | 12798.39 | 4.56% | 0.00 |
| 2025-07-21 | 19.89 | 20.28 | 0.37 | 1.86% | 19.65 | 20.53 | 92500 | 18543.38 | 6.55% | 0.00 |
| 2025-07-18 | 20.10 | 19.91 | -0.08 | -0.40% | 19.75 | 20.16 | 54544 | 10863.83 | 3.86% | 0.00 |
| 2025-07-17 | 19.93 | 19.99 | -0.18 | -0.89% | 19.70 | 20.09 | 77376 | 15399.04 | 5.48% | 0.00 |
| 2025-07-16 | 19.56 | 20.17 | 0.61 | 3.12% | 19.46 | 20.26 | 130066 | 25893.47 | 9.21% | 0.00 |
| 2025-07-15 | 19.20 | 19.56 | 0.29 | 1.50% | 18.90 | 19.56 | 91253 | 17617.96 | 6.46% | 0.00 |
| 2025-07-14 | 19.18 | 19.27 | 0.08 | 0.42% | 19.09 | 19.38 | 38872 | 7483.81 | 2.75% | 0.00 |
| 2025-07-11 | 19.12 | 19.19 | 0.03 | 0.16% | 18.88 | 19.25 | 61241 | 11700.17 | 4.33% | 3.00 |
| 2025-07-10 | 19.00 | 19.16 | 0.08 | 0.42% | 18.86 | 19.18 | 46752 | 8893.13 | 3.31% | 0.00 |
| 2025-07-09 | 19.34 | 19.08 | -0.26 | -1.34% | 19.02 | 19.48 | 58199 | 11195.42 | 4.12% | 10.00 |
| 2025-07-08 | 18.97 | 19.34 | 0.38 | 2.00% | 18.88 | 19.43 | 75239 | 14410.49 | 5.32% | 1.00 |
| 2025-07-07 | 18.78 | 18.96 | 0.29 | 1.55% | 18.54 | 19.18 | 55365 | 10448.00 | 3.92% | 0.00 |
| 2025-07-04 | 19.01 | 18.67 | -0.43 | -2.25% | 18.51 | 19.04 | 63312 | 11841.02 | 4.48% | 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
