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 |
|---|
| 2026-03-25 | 23.94 | 25.65 | 1.80 | 7.55% | 23.51 | 26.09 | 78546 | 19827.18 | 5.52% | 0.00 |
| 2026-03-24 | 23.24 | 23.85 | 1.14 | 5.02% | 22.75 | 23.91 | 47314 | 11010.34 | 3.32% | 0.00 |
| 2026-03-23 | 23.60 | 22.71 | -1.62 | -6.66% | 22.60 | 24.15 | 52752 | 12309.17 | 3.71% | 0.00 |
| 2026-03-20 | 25.14 | 24.33 | -0.55 | -2.21% | 24.31 | 25.38 | 31953 | 7913.69 | 2.25% | 0.00 |
| 2026-03-19 | 25.38 | 24.88 | -0.79 | -3.08% | 24.73 | 25.78 | 39351 | 9921.05 | 2.77% | 0.00 |
| 2026-03-18 | 25.30 | 25.67 | 0.34 | 1.34% | 25.10 | 25.79 | 31746 | 8091.55 | 2.23% | 0.00 |
| 2026-03-17 | 26.20 | 25.33 | -0.86 | -3.28% | 25.26 | 26.80 | 37902 | 9762.80 | 2.66% | 0.00 |
| 2026-03-16 | 25.63 | 26.19 | 0.55 | 2.15% | 25.11 | 26.20 | 31293 | 8005.92 | 2.20% | 1.00 |
| 2026-03-13 | 25.90 | 25.64 | -0.29 | -1.12% | 25.56 | 26.43 | 43349 | 11242.57 | 3.05% | 0.00 |
| 2026-03-12 | 26.28 | 25.93 | -0.43 | -1.63% | 25.82 | 26.88 | 39569 | 10346.75 | 2.78% | 0.00 |
| 2026-03-11 | 26.47 | 26.36 | -0.13 | -0.49% | 26.22 | 27.17 | 45595 | 12165.62 | 3.20% | 0.00 |
| 2026-03-10 | 26.59 | 26.49 | 0.39 | 1.49% | 26.24 | 27.00 | 45650 | 12150.81 | 3.21% | 0.00 |
| 2026-03-09 | 25.41 | 26.10 | 0.11 | 0.42% | 25.41 | 26.58 | 64080 | 16675.89 | 4.53% | 0.00 |
| 2026-03-06 | 28.00 | 25.99 | -1.97 | -7.05% | 25.38 | 28.58 | 120315 | 31564.61 | 8.51% | 0.00 |
| 2026-03-05 | 27.31 | 27.96 | 1.15 | 4.29% | 27.05 | 28.38 | 63273 | 17500.50 | 4.48% | 0.00 |
| 2026-03-04 | 26.01 | 26.81 | 0.38 | 1.44% | 26.01 | 27.77 | 60189 | 16163.70 | 4.26% | 0.00 |
| 2026-03-03 | 26.51 | 26.43 | 0.02 | 0.08% | 26.28 | 28.24 | 91725 | 25120.51 | 6.49% | 0.00 |
| 2026-03-02 | 27.23 | 26.41 | -1.25 | -4.52% | 26.24 | 27.45 | 54377 | 14491.45 | 3.85% | 0.00 |
| 2026-02-27 | 27.23 | 27.66 | 0.34 | 1.24% | 26.90 | 27.67 | 39834 | 10875.97 | 2.82% | 0.00 |
| 2026-02-26 | 27.83 | 27.32 | -0.45 | -1.62% | 27.14 | 27.88 | 31147 | 8513.04 | 2.20% | 0.00 |
| 2026-02-25 | 28.82 | 27.77 | -0.92 | -3.21% | 27.70 | 28.82 | 56796 | 15914.80 | 4.02% | 0.00 |
| 2026-02-24 | 27.84 | 28.69 | 2.00 | 7.49% | 27.46 | 28.76 | 86158 | 24324.45 | 6.09% | 0.00 |
| 2026-02-13 | 26.46 | 26.69 | 0.23 | 0.87% | 26.32 | 26.95 | 32352 | 8659.07 | 2.29% | 0.00 |
| 2026-02-12 | 25.92 | 26.46 | 0.55 | 2.12% | 25.80 | 26.95 | 34616 | 9164.39 | 2.45% | 0.00 |
| 2026-02-11 | 26.00 | 25.91 | -0.13 | -0.50% | 25.90 | 26.19 | 17822 | 4636.75 | 1.26% | 0.00 |
| 2026-02-10 | 26.19 | 26.04 | -0.18 | -0.69% | 26.01 | 26.31 | 24820 | 6484.70 | 1.76% | 0.00 |
| 2026-02-09 | 26.31 | 26.22 | 0.68 | 2.66% | 25.78 | 26.49 | 38221 | 10017.69 | 2.70% | 0.00 |
| 2026-02-06 | 25.59 | 25.54 | -0.17 | -0.66% | 25.26 | 25.94 | 28677 | 7347.50 | 2.03% | 0.00 |
| 2026-02-05 | 26.20 | 25.71 | -0.51 | -1.95% | 25.56 | 26.20 | 29136 | 7512.20 | 2.06% | 0.00 |
| 2026-02-04 | 26.00 | 26.22 | 0.19 | 0.73% | 25.88 | 26.46 | 44200 | 11559.44 | 3.13% | 2.00 |
| 2026-02-03 | 26.28 | 26.03 | 0.06 | 0.23% | 25.63 | 26.32 | 35541 | 9249.71 | 2.51% | 0.00 |
| 2026-02-02 | 26.33 | 25.97 | -0.73 | -2.73% | 25.84 | 26.91 | 44014 | 11550.03 | 3.11% | 0.00 |
| 2026-01-30 | 26.73 | 26.70 | -0.94 | -3.40% | 25.87 | 27.67 | 89260 | 23700.84 | 6.31% | 0.00 |
| 2026-01-29 | 28.41 | 27.64 | -0.94 | -3.29% | 27.29 | 28.83 | 58272 | 16294.05 | 4.12% | 1.00 |
| 2026-01-28 | 29.47 | 28.58 | -1.08 | -3.64% | 28.31 | 29.61 | 53604 | 15401.92 | 3.79% | 0.00 |
| 2026-01-27 | 29.14 | 29.66 | 0.31 | 1.06% | 28.05 | 29.75 | 61961 | 17941.69 | 4.38% | 0.00 |
| 2026-01-26 | 30.20 | 29.35 | -0.94 | -3.10% | 28.85 | 30.30 | 69997 | 20573.16 | 4.95% | 0.00 |
| 2026-01-23 | 29.43 | 30.29 | 0.96 | 3.27% | 29.18 | 30.75 | 86288 | 26071.82 | 6.10% | 10.00 |
| 2026-01-22 | 29.87 | 29.33 | 0.05 | 0.17% | 29.12 | 31.10 | 67851 | 20137.98 | 4.80% | 0.00 |
| 2026-01-21 | 28.11 | 29.28 | 0.99 | 3.50% | 27.83 | 29.50 | 74479 | 21578.86 | 5.27% | 0.00 |
| 2026-01-20 | 29.10 | 28.29 | -0.89 | -3.05% | 28.00 | 29.39 | 65989 | 18813.01 | 4.67% | 0.00 |
| 2026-01-19 | 29.02 | 29.18 | 0.08 | 0.27% | 29.00 | 30.07 | 63838 | 18774.82 | 4.52% | 0.00 |
| 2026-01-16 | 29.48 | 29.10 | 0.19 | 0.66% | 28.91 | 30.60 | 78884 | 23338.97 | 5.58% | 0.00 |
| 2026-01-15 | 28.63 | 28.91 | 0.15 | 0.52% | 28.44 | 29.55 | 72309 | 20974.19 | 5.12% | 0.00 |
| 2026-01-14 | 28.75 | 28.76 | 0.00 | 0.00% | 28.01 | 29.19 | 81731 | 23388.10 | 5.78% | 0.00 |
| 2026-01-13 | 29.30 | 28.76 | -0.52 | -1.78% | 28.55 | 29.82 | 71547 | 20803.26 | 5.06% | 2.00 |
| 2026-01-12 | 29.50 | 29.28 | -0.27 | -0.91% | 28.69 | 29.58 | 79359 | 23017.07 | 5.61% | 0.00 |
| 2026-01-09 | 30.55 | 29.55 | -0.86 | -2.83% | 29.19 | 30.58 | 77099 | 22843.86 | 5.45% | 0.00 |
| 2026-01-08 | 30.60 | 30.41 | -0.39 | -1.27% | 29.95 | 31.26 | 128859 | 39420.46 | 9.12% | 0.00 |
| 2026-01-07 | 27.09 | 30.80 | 3.61 | 13.28% | 26.75 | 31.29 | 211180 | 61921.51 | 14.94% | 20.00 |
| 2026-01-06 | 26.39 | 27.19 | 1.11 | 4.26% | 26.22 | 27.50 | 75049 | 20319.40 | 5.31% | 0.00 |
| 2026-01-05 | 25.76 | 26.08 | 0.32 | 1.24% | 25.51 | 26.31 | 45476 | 11806.33 | 3.22% | 0.00 |
| 2025-12-31 | 26.10 | 25.76 | -0.16 | -0.62% | 25.40 | 26.18 | 38756 | 9983.41 | 2.74% | 0.00 |
| 2025-12-30 | 26.18 | 25.92 | -0.39 | -1.48% | 25.84 | 26.42 | 44538 | 11622.46 | 3.15% | 0.00 |
| 2025-12-29 | 27.05 | 26.31 | -0.65 | -2.41% | 26.13 | 27.18 | 45544 | 12014.59 | 3.22% | 0.00 |
| 2025-12-26 | 27.84 | 26.96 | -1.04 | -3.71% | 26.90 | 28.20 | 72689 | 19924.68 | 5.14% | 0.00 |
| 2025-12-25 | 26.85 | 28.00 | 0.65 | 2.38% | 26.70 | 29.17 | 114854 | 32377.14 | 8.12% | 0.00 |
| 2025-12-24 | 25.00 | 27.35 | 2.45 | 9.84% | 24.83 | 28.18 | 141095 | 38119.57 | 9.98% | 0.00 |
| 2025-12-23 | 24.89 | 24.90 | 0.04 | 0.16% | 24.75 | 25.45 | 32884 | 8224.27 | 2.33% | 0.00 |
| 2025-12-22 | 25.04 | 24.86 | -0.17 | -0.68% | 24.81 | 25.53 | 26988 | 6781.25 | 1.91% | 0.00 |
| 2025-12-19 | 24.71 | 25.03 | 0.51 | 2.08% | 24.70 | 25.15 | 27220 | 6787.20 | 1.93% | 0.00 |
| 2025-12-18 | 25.01 | 24.52 | -0.57 | -2.27% | 24.40 | 25.09 | 33216 | 8202.81 | 2.35% | 0.00 |
| 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 |
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
