欣锐科技

300745
🏛️ 中国 →
22.49
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 66.20 66.20 62.15 64.20 4.7M
2021-12-30 60.77 64.45 60.18 64.40 5.0M
2021-12-29 60.32 62.09 58.17 61.25 5.3M
2021-12-28 64.00 64.62 60.48 61.50 6.2M
2021-12-27 65.92 70.88 63.80 64.13 5.0M
2021-12-24 76.00 76.99 69.03 70.44 4.8M
2021-12-23 68.25 76.51 66.96 74.65 5.5M
2021-12-22 69.50 70.50 66.77 68.17 3.7M
2021-12-21 68.50 69.20 66.70 68.41 2.5M
2021-12-20 71.52 71.52 66.87 66.87 2.5M
2021-12-17 72.62 73.00 69.48 70.00 3.4M
2021-12-16 75.50 75.50 71.87 72.61 2.6M
2021-12-15 73.50 75.75 72.69 75.05 2.7M
2021-12-14 72.76 75.47 71.34 73.50 3.4M
2021-12-13 74.00 74.00 69.96 72.33 3.6M
2021-12-10 71.67 75.50 69.66 74.00 4.8M
2021-12-09 76.71 77.33 73.66 74.80 4.0M
2021-12-08 76.47 77.77 75.00 77.33 3.5M
2021-12-07 80.91 82.47 74.85 76.11 6.7M
2021-12-06 82.00 86.50 79.52 81.97 3.7M
2021-12-03 83.00 85.99 81.00 83.40 3.5M
2021-12-02 84.59 88.76 83.00 83.53 4.0M
2021-12-01 86.30 87.74 80.50 84.66 4.6M
2021-11-30 80.73 88.90 80.10 87.79 5.4M
2021-11-29 83.55 85.20 77.77 80.81 6.2M
2021-11-26 72.56 85.77 72.56 82.63 7.3M
2021-11-25 73.86 74.75 70.50 71.98 4.9M
2021-11-24 69.06 76.46 69.06 73.86 5.9M
2021-11-23 68.70 75.75 66.94 71.30 7.3M
2021-11-22 69.48 71.22 66.09 69.86 6.6M
2021-11-19 64.47 67.92 63.10 66.79 6.8M
2021-11-18 67.02 67.68 61.87 63.99 8.2M
2021-11-17 69.35 70.80 65.51 67.99 9.1M
2021-11-16 72.10 73.25 62.88 68.33 14.3M
2021-11-15 65.81 76.30 62.24 76.30 11.9M
2021-11-12 61.60 64.50 58.10 63.58 8.7M
2021-11-11 63.95 65.25 61.00 62.32 9.9M
2021-11-10 63.00 64.80 60.08 64.23 8.8M
2021-11-09 60.99 63.76 58.48 63.00 10.7M
2021-11-08 57.12 64.00 57.12 60.00 14.2M
2021-11-05 55.63 59.85 54.58 56.58 19.3M
2021-11-04 45.02 53.58 45.02 53.58 16.3M
2021-11-03 39.70 45.99 39.70 44.65 11.1M
2021-11-02 41.80 43.50 39.23 41.00 14.4M
2021-11-01 35.30 42.18 35.15 40.98 13.0M
2021-10-29 34.79 35.98 34.00 35.15 2.8M
2021-10-28 34.00 35.60 33.80 35.13 4.4M
2021-10-27 32.74 35.48 32.23 33.80 4.5M
2021-10-26 31.22 32.88 30.80 32.55 3.6M
2021-10-25 30.29 31.50 30.29 31.00 2.2M
2021-10-22 30.71 30.91 29.95 30.30 1.3M
2021-10-21 31.90 31.90 30.70 30.91 1.5M
2021-10-20 31.32 31.95 30.70 31.68 1.6M
2021-10-19 31.91 32.17 30.62 31.15 2.8M
2021-10-18 31.51 33.09 31.21 31.85 2.3M
2021-10-15 31.30 32.50 31.03 31.50 2.0M
2021-10-14 31.61 31.80 30.60 31.30 1.5M
2021-10-13 31.20 31.67 29.25 31.19 3.0M
2021-10-12 34.69 34.99 30.01 30.39 4.0M
2021-10-11 34.70 35.39 33.70 34.69 1.3M
2021-10-08 35.04 35.69 34.53 34.79 1.4M
2021-09-30 35.00 35.98 34.21 34.55 2.0M
2021-09-29 35.30 36.16 34.00 34.95 2.4M
2021-09-28 37.78 37.95 34.28 34.92 3.2M
2021-09-27 37.09 37.88 32.00 37.62 6.7M
2021-09-24 40.70 41.95 37.99 38.10 9.5M
2021-09-23 37.11 42.90 37.08 40.98 12.0M
2021-09-22 35.55 36.69 35.23 35.91 1.6M
2021-09-17 37.65 38.00 35.67 36.51 3.0M
2021-09-16 36.47 37.87 34.64 37.33 4.8M
2021-09-15 36.21 36.95 35.86 36.60 2.0M
2021-09-14 38.00 38.63 35.89 37.10 4.3M
2021-09-13 36.98 38.82 36.40 38.40 3.8M
2021-09-10 36.98 37.16 36.24 37.08 2.5M
2021-09-09 39.22 39.38 36.79 36.83 4.5M
2021-09-08 37.37 39.38 36.00 39.22 5.9M
2021-09-07 37.42 37.98 36.38 37.41 2.8M
2021-09-06 36.98 38.24 36.08 37.42 3.1M
2021-09-03 36.48 37.35 36.05 36.75 2.5M
2021-09-02 36.63 37.78 36.17 36.68 2.1M
2021-09-01 37.71 39.19 36.00 37.28 4.4M
2021-08-31 37.60 38.69 36.53 38.38 3.7M
2021-08-30 35.55 37.99 34.72 37.99 6.6M
2021-08-27 34.67 34.73 32.70 34.70 2.9M
2021-08-26 35.00 35.90 33.69 33.69 2.8M
2021-08-25 35.90 36.29 34.15 34.97 4.2M
2021-08-24 37.80 38.33 34.89 36.16 5.3M
2021-08-23 36.56 37.72 36.26 37.64 4.2M
2021-08-20 37.80 38.13 35.40 37.14 5.0M
2021-08-19 34.68 37.99 34.68 37.39 7.3M
2021-08-18 34.06 35.97 34.06 34.66 4.4M
2021-08-17 33.82 37.50 33.82 34.06 5.1M
2021-08-16 33.01 34.61 33.01 34.34 3.9M
2021-08-13 34.23 34.65 32.51 33.51 5.8M
2021-08-12 33.75 35.50 33.20 34.71 5.3M
2021-08-11 34.50 34.76 32.81 34.31 6.0M
2021-08-10 38.69 38.99 33.20 34.77 9.9M
2021-08-09 39.00 40.99 36.91 37.87 7.3M
2021-08-06 34.35 39.87 34.35 38.70 8.2M
2021-08-05 35.00 36.30 34.11 35.05 6.9M
2021-08-04 31.99 37.00 31.00 36.99 9.8M
2021-08-03 29.26 33.87 28.95 31.97 5.8M
2021-08-02 28.60 29.55 28.20 29.26 3.7M
2021-07-30 29.00 29.04 27.77 28.47 3.3M
2021-07-29 27.11 28.88 26.94 28.78 3.9M
2021-07-28 26.83 27.60 25.60 26.91 2.9M
2021-07-27 26.13 28.51 25.66 27.40 5.5M
2021-07-26 27.40 27.40 24.80 25.85 4.9M
2021-07-23 25.93 27.36 25.59 27.11 4.3M
2021-07-22 25.48 26.58 25.14 25.86 3.2M
2021-07-21 24.98 25.96 24.71 25.63 3.3M
2021-07-20 25.16 25.19 24.30 24.52 1.9M
2021-07-19 24.33 25.55 23.81 24.92 2.8M
2021-07-16 25.21 25.21 24.61 24.75 1.6M
2021-07-15 24.12 25.15 23.53 25.02 3.1M
2021-07-14 24.15 24.55 23.91 24.12 1.8M
2021-07-13 24.52 24.79 24.00 24.12 2.1M
2021-07-12 25.49 25.50 24.40 24.44 2.8M
2021-07-09 24.00 24.95 23.66 24.63 3.8M
2021-07-08 23.62 25.48 23.38 24.77 6.0M
2021-07-07 23.00 23.50 22.91 23.30 2.0M
2021-07-06 23.53 23.53 22.75 22.91 1.9M
2021-07-05 23.13 23.63 22.70 23.59 2.6M
2021-07-02 22.80 23.68 22.20 23.23 2.7M
2021-07-01 23.00 23.50 22.15 22.81 2.3M
2021-06-30 23.31 23.33 22.72 23.16 2.0M
2021-06-29 22.01 23.40 21.99 22.96 3.1M
2021-06-28 22.06 22.56 21.85 22.15 1.6M
2021-06-25 22.35 22.35 21.41 21.75 2.0M
2021-06-24 22.90 22.90 21.65 22.35 3.8M
2021-06-23 22.97 23.10 22.61 22.90 2.8M
2021-06-22 24.00 24.20 23.05 23.15 4.3M
2021-06-21 22.89 24.55 22.76 24.31 5.4M
2021-06-18 23.03 23.47 22.56 22.76 2.5M
2021-06-17 23.33 23.42 22.68 22.91 2.5M
2021-06-16 22.80 23.58 22.35 23.33 3.3M
2021-06-15 22.25 23.76 22.05 23.05 4.2M
2021-06-11 22.50 22.55 21.59 21.80 3.0M
2021-06-10 22.00 23.20 22.00 22.48 2.4M
2021-06-09 22.91 23.05 22.33 22.46 1.9M
2021-06-08 24.06 24.46 22.58 22.78 3.6M
2021-06-07 22.04 23.78 22.00 23.34 6.2M
2021-06-04 20.55 23.83 20.55 22.50 7.0M
2021-06-03 21.90 22.17 20.40 20.64 3.5M
2021-06-02 20.79 21.96 20.35 21.17 3.9M
2021-06-01 20.92 21.17 20.70 20.80 1.8M
2021-05-31 20.50 21.01 20.00 20.92 2.3M
2021-05-28 20.74 21.28 20.30 20.68 2.1M
2021-05-27 20.55 20.87 20.22 20.67 2.0M
2021-05-26 20.78 21.25 20.44 20.93 2.9M
2021-05-25 20.92 21.17 20.44 20.64 3.2M
2021-05-24 21.38 21.45 20.59 20.78 6.5M
2021-05-21 18.51 22.26 18.50 22.07 9.8M
2021-05-20 18.46 18.85 18.30 18.55 0.9M
2021-05-19 18.79 18.88 18.31 18.45 1.0M
2021-05-18 19.10 19.21 18.46 18.79 1.2M
2021-05-17 19.22 19.23 18.71 19.04 1.5M
2021-05-14 18.78 19.23 18.43 19.03 1.5M
2021-05-13 18.88 19.09 18.53 18.55 1.2M
2021-05-12 18.36 19.30 18.11 19.09 1.7M
2021-05-11 18.10 18.61 18.10 18.41 0.9M
2021-05-10 18.37 18.59 18.01 18.25 1.0M
2021-05-07 19.21 19.30 18.40 18.40 1.8M
2021-05-06 18.78 19.40 18.27 19.27 2.0M
2021-04-30 18.40 18.80 18.22 18.51 1.3M
2021-04-29 18.90 18.90 18.22 18.40 2.1M
2021-04-28 19.66 20.38 18.99 19.00 2.8M
2021-04-27 19.49 19.93 19.10 19.50 3.0M
2021-04-26 19.20 19.88 18.55 19.20 3.7M
2021-04-23 19.34 19.89 19.02 19.59 2.9M
2021-04-22 19.12 19.96 19.11 19.25 2.8M
2021-04-21 19.37 20.00 18.98 19.11 3.5M
2021-04-20 20.20 21.96 19.61 19.62 6.7M
2021-04-19 19.08 20.96 18.70 20.50 6.5M
2021-04-16 18.53 19.54 17.83 19.13 5.8M
2021-04-15 17.57 19.10 17.13 18.53 4.9M
2021-04-14 17.63 18.86 17.07 17.71 4.1M
2021-04-13 18.75 18.88 17.65 17.65 5.1M
2021-04-12 19.39 20.66 18.90 19.01 9.3M
2021-04-09 15.68 18.78 15.51 18.78 3.9M
2021-04-08 16.09 16.63 15.64 15.65 0.9M
2021-04-07 15.80 16.04 15.73 15.93 0.7M
2021-04-06 15.56 15.97 15.48 15.90 0.8M
2021-04-02 15.38 15.65 15.27 15.55 0.5M
2021-04-01 15.25 15.45 15.04 15.38 0.5M
2021-03-31 15.23 15.35 15.12 15.25 0.4M
2021-03-30 15.52 15.69 15.15 15.18 0.7M
2021-03-29 15.95 16.09 15.63 15.70 0.6M
2021-03-26 15.70 16.03 15.59 15.95 0.6M
2021-03-25 15.67 15.91 15.45 15.65 0.6M
2021-03-24 15.90 16.09 15.68 15.72 0.7M
2021-03-23 16.40 16.42 15.90 15.90 0.7M
2021-03-22 16.30 16.46 16.03 16.37 0.4M
2021-03-19 16.22 16.69 16.17 16.19 0.5M
2021-03-18 16.48 16.81 16.30 16.40 0.6M
2021-03-17 16.30 16.66 16.19 16.55 0.8M
2021-03-16 16.16 16.33 16.07 16.26 0.6M
2021-03-15 16.00 16.32 15.92 16.07 0.6M
2021-03-12 16.38 16.38 16.05 16.16 0.6M
2021-03-11 16.05 16.32 15.65 16.31 0.6M
2021-03-10 16.46 16.68 15.88 15.96 0.8M
2021-03-09 16.89 17.20 16.09 16.29 0.9M
2021-03-08 17.70 17.70 16.87 16.95 1.0M
2021-03-05 16.65 17.15 16.42 17.06 1.0M
2021-03-04 16.57 16.99 16.50 16.65 0.8M
2021-03-03 16.65 17.09 16.51 16.69 1.0M
2021-03-02 16.95 17.20 16.58 16.82 1.3M
2021-03-01 16.10 16.87 16.06 16.74 1.3M
2021-02-26 15.60 16.63 15.44 16.20 1.5M
2021-02-25 15.99 16.10 15.69 15.76 0.7M
2021-02-24 15.80 16.21 15.77 15.94 0.9M
2021-02-23 15.95 16.08 15.55 15.76 0.9M
2021-02-22 15.77 16.42 15.77 16.11 1.2M
2021-02-19 15.35 15.84 15.15 15.73 0.9M
2021-02-18 15.00 15.38 15.00 15.28 1.1M
2021-02-10 15.37 15.37 14.72 14.82 0.6M
2021-02-09 14.46 14.96 14.40 14.78 0.9M
2021-02-08 14.72 15.44 14.35 14.49 0.9M
2021-02-05 15.20 15.55 14.75 14.75 1.3M
2021-02-04 15.47 15.87 14.75 15.03 1.5M
2021-02-03 16.69 16.69 15.47 15.54 2.3M
2021-02-02 16.46 17.15 16.46 16.74 1.1M
2021-02-01 16.23 16.92 16.15 16.72 1.0M
2021-01-29 16.83 16.98 16.06 16.23 1.5M
2021-01-28 16.89 17.56 16.80 17.02 1.0M
2021-01-27 16.81 17.46 16.67 17.19 0.9M
2021-01-26 17.42 17.80 16.97 17.07 0.9M
2021-01-25 18.00 18.30 17.40 17.46 1.2M
2021-01-22 17.63 18.32 17.37 18.07 1.8M
2021-01-21 17.74 18.39 17.73 17.86 1.5M
2021-01-20 18.35 18.66 17.89 17.99 2.1M
2021-01-19 17.40 17.95 17.15 17.85 1.3M
2021-01-18 17.65 18.00 17.33 17.51 1.4M
2021-01-15 16.65 17.39 16.56 17.18 1.1M
2021-01-14 16.70 16.95 16.23 16.63 1.3M
2021-01-13 17.37 17.54 16.63 16.72 1.7M
2021-01-12 17.24 17.78 16.93 17.37 1.3M
2021-01-11 17.74 17.99 17.21 17.24 2.0M
2021-01-08 17.70 18.14 17.14 17.73 2.2M
2021-01-07 19.06 19.06 17.60 17.73 3.3M
2021-01-06 19.65 19.73 18.50 19.03 2.5M
2021-01-05 19.92 20.05 19.51 19.66 2.0M
2021-01-04 19.96 20.50 19.80 19.97 1.6M