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 |
|---|
| 2025-08-01 | 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 |
| 2025-07-03 | 19.25 | 19.10 | -0.05 | -0.26% | 18.92 | 19.28 | 58791 | 11200.28 | 4.16% | 0.00 |
| 2025-07-02 | 19.05 | 19.15 | 0.12 | 0.63% | 18.88 | 19.48 | 93882 | 18033.20 | 6.64% | 0.00 |
| 2025-07-01 | 19.09 | 19.03 | -0.06 | -0.31% | 18.63 | 19.17 | 65408 | 12353.89 | 4.63% | 0.00 |
| 2025-06-30 | 19.09 | 19.09 | 0.11 | 0.58% | 18.82 | 19.20 | 78142 | 14816.30 | 5.53% | 0.00 |
| 2025-06-27 | 19.48 | 18.98 | 0.01 | 0.05% | 18.97 | 19.88 | 119690 | 23069.70 | 8.47% | 0.00 |
| 2025-06-26 | 19.00 | 18.97 | -0.14 | -0.73% | 18.86 | 19.19 | 63045 | 11992.94 | 4.46% | 0.00 |
| 2025-06-25 | 19.17 | 19.11 | -0.09 | -0.47% | 18.80 | 19.24 | 97600 | 18544.45 | 6.91% | 0.00 |
| 2025-06-24 | 18.45 | 19.20 | 0.94 | 5.15% | 18.39 | 19.24 | 129917 | 24694.49 | 9.19% | 0.00 |
| 2025-06-23 | 17.52 | 18.26 | 0.56 | 3.16% | 17.50 | 18.31 | 71814 | 12934.40 | 5.08% | 0.00 |
| 2025-06-20 | 18.37 | 17.70 | -0.71 | -3.86% | 17.66 | 18.57 | 93627 | 16826.79 | 6.63% | 0.00 |
| 2025-06-19 | 18.80 | 18.41 | -0.51 | -2.70% | 18.27 | 19.11 | 91646 | 17142.78 | 6.49% | 1.00 |
| 2025-06-18 | 19.16 | 18.92 | -0.41 | -2.12% | 18.60 | 19.22 | 110902 | 20891.83 | 7.85% | 18.00 |
| 2025-06-17 | 19.32 | 19.33 | -0.05 | -0.26% | 18.92 | 19.53 | 154873 | 29746.23 | 10.96% | 2.00 |
| 2025-06-16 | 19.46 | 19.38 | -0.17 | -0.87% | 19.16 | 19.77 | 155674 | 30103.75 | 11.02% | 13.00 |
| 2025-06-13 | 20.22 | 19.55 | -1.84 | -8.60% | 19.52 | 21.28 | 268381 | 54402.38 | 18.99% | 5.00 |
| 2025-06-12 | 21.03 | 21.39 | 0.93 | 4.55% | 20.10 | 22.42 | 411813 | 87941.73 | 29.15% | 31.00 |
| 2025-06-11 | 18.67 | 20.46 | 3.41 | 20.00% | 17.93 | 20.46 | 195864 | 38492.59 | 13.86% | 23.00 |
| 2025-06-10 | 17.38 | 17.05 | -0.40 | -2.29% | 16.80 | 17.45 | 56328 | 9635.62 | 3.99% | 0.00 |
| 2025-06-09 | 17.32 | 17.45 | 0.17 | 0.98% | 17.25 | 17.58 | 36594 | 6376.18 | 2.59% | 0.00 |
| 2025-06-06 | 17.42 | 17.28 | -0.13 | -0.75% | 17.16 | 17.50 | 34563 | 5978.32 | 2.45% | 6.00 |
| 2025-06-05 | 17.52 | 17.41 | -0.05 | -0.29% | 17.11 | 17.55 | 52535 | 9126.86 | 3.72% | 0.00 |
| 2025-06-04 | 17.06 | 17.46 | 0.30 | 1.75% | 16.95 | 17.68 | 53193 | 9248.93 | 3.76% | 0.00 |
| 2025-06-03 | 17.12 | 17.16 | 0.02 | 0.12% | 16.98 | 17.34 | 45178 | 7751.53 | 3.20% | 0.00 |
| 2025-05-30 | 17.88 | 17.14 | -0.81 | -4.51% | 17.12 | 17.95 | 79136 | 13739.45 | 5.60% | 0.00 |
| 2025-05-29 | 17.86 | 17.95 | 0.02 | 0.11% | 17.83 | 18.24 | 71696 | 12904.34 | 5.07% | 0.00 |
| 2025-05-28 | 18.60 | 17.93 | -0.58 | -3.13% | 17.75 | 18.70 | 86886 | 15718.51 | 6.15% | 0.00 |
| 2025-05-27 | 18.49 | 18.51 | 0.02 | 0.11% | 17.90 | 18.78 | 90340 | 16602.34 | 6.39% | 0.00 |
| 2025-05-26 | 18.62 | 18.49 | -0.51 | -2.68% | 18.24 | 18.88 | 111710 | 20686.09 | 7.91% | 0.00 |
| 2025-05-23 | 17.98 | 19.00 | 0.50 | 2.70% | 17.37 | 19.10 | 213259 | 39175.69 | 15.09% | 0.00 |
| 2025-05-22 | 17.80 | 18.50 | 1.15 | 6.63% | 17.39 | 19.70 | 203474 | 37842.68 | 14.40% | 0.00 |
| 2025-05-21 | 17.42 | 17.35 | -0.06 | -0.34% | 17.02 | 17.58 | 37161 | 6426.97 | 2.63% | 0.00 |
| 2025-05-20 | 17.34 | 17.41 | 0.08 | 0.46% | 17.06 | 17.49 | 32191 | 5570.89 | 2.28% | 0.00 |
| 2025-05-19 | 17.16 | 17.33 | 0.17 | 0.99% | 16.77 | 17.48 | 42542 | 7291.01 | 3.01% | 0.00 |
| 2025-05-16 | 16.72 | 17.16 | 0.49 | 2.94% | 16.70 | 17.67 | 53992 | 9333.34 | 3.82% | 10.00 |
| 2025-05-15 | 16.81 | 16.67 | -0.20 | -1.19% | 16.57 | 16.93 | 27665 | 4631.60 | 1.96% | 0.00 |
| 2025-05-14 | 17.10 | 16.87 | -0.22 | -1.29% | 16.78 | 17.25 | 32073 | 5426.37 | 2.27% | 0.00 |
| 2025-05-13 | 17.69 | 17.09 | -0.25 | -1.44% | 17.05 | 17.75 | 30953 | 5355.24 | 2.19% | 0.00 |
| 2025-05-12 | 17.37 | 17.34 | 0.18 | 1.05% | 17.23 | 17.60 | 26682 | 4636.86 | 1.89% | 0.00 |
| 2025-05-09 | 17.70 | 17.16 | -0.53 | -3.00% | 17.07 | 17.76 | 33066 | 5717.80 | 2.34% | 0.00 |
| 2025-05-08 | 17.41 | 17.69 | 0.34 | 1.96% | 17.21 | 17.76 | 33401 | 5887.71 | 2.36% | 2.00 |
| 2025-05-07 | 17.82 | 17.35 | -0.12 | -0.69% | 17.18 | 17.98 | 43222 | 7567.60 | 3.06% | 0.00 |
| 2025-05-06 | 16.98 | 17.47 | 0.87 | 5.24% | 16.75 | 17.68 | 63098 | 10858.14 | 4.47% | 0.00 |
| 2025-04-30 | 15.86 | 16.60 | 0.77 | 4.86% | 15.83 | 16.63 | 76993 | 12659.57 | 5.45% | 0.00 |
| 2025-04-29 | 16.11 | 15.83 | -1.85 | -10.46% | 15.70 | 16.60 | 122486 | 19832.42 | 8.67% | 0.00 |
| 2025-04-28 | 17.10 | 17.68 | 0.49 | 2.85% | 16.93 | 17.85 | 39009 | 6740.37 | 2.76% | 0.00 |
| 2025-04-25 | 17.28 | 17.19 | -0.09 | -0.52% | 17.18 | 17.47 | 23323 | 4034.93 | 1.65% | 0.00 |
| 2025-04-24 | 17.60 | 17.28 | -0.25 | -1.43% | 17.22 | 17.86 | 32751 | 5733.75 | 2.32% | 0.00 |
| 2025-04-23 | 17.10 | 17.53 | 0.59 | 3.48% | 17.10 | 17.64 | 32789 | 5698.09 | 2.32% | 4.00 |
| 2025-04-22 | 16.98 | 16.94 | 0.04 | 0.24% | 16.72 | 17.00 | 18526 | 3123.86 | 1.31% | 0.00 |
| 2025-04-21 | 16.51 | 16.90 | 0.40 | 2.42% | 16.31 | 16.98 | 25689 | 4301.67 | 1.82% | 0.00 |
| 2025-04-18 | 16.43 | 16.50 | 0.07 | 0.43% | 16.25 | 16.68 | 22686 | 3738.85 | 1.61% | 0.00 |
| 2025-04-17 | 16.50 | 16.43 | -0.07 | -0.42% | 16.40 | 16.76 | 20918 | 3464.02 | 1.48% | 0.00 |
| 2025-04-16 | 16.66 | 16.50 | -0.32 | -1.90% | 16.13 | 16.84 | 34502 | 5671.85 | 2.44% | 0.00 |
| 2025-04-15 | 17.31 | 16.82 | -0.29 | -1.69% | 16.60 | 17.31 | 37637 | 6370.83 | 2.66% | 0.00 |
| 2025-04-14 | 16.90 | 17.11 | 0.55 | 3.32% | 16.90 | 17.61 | 46154 | 7958.36 | 3.27% | 0.00 |
| 2025-04-11 | 16.36 | 16.56 | 0.15 | 0.91% | 16.11 | 16.97 | 39003 | 6501.15 | 2.76% | 0.00 |
| 2025-04-10 | 16.31 | 16.41 | 0.58 | 3.66% | 16.31 | 17.00 | 57674 | 9603.97 | 4.08% | 1.00 |
| 2025-04-09 | 14.62 | 15.83 | 0.55 | 3.60% | 13.75 | 16.10 | 72907 | 10953.30 | 5.16% | 0.00 |
| 2025-04-08 | 15.16 | 15.28 | 0.17 | 1.13% | 14.88 | 15.96 | 66942 | 10275.56 | 4.74% | 0.00 |
深证大盘股票行情在线 K线走势图
