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
2022-12-30 37.30 39.12 37.30 37.84 2.8M
2022-12-29 38.23 39.10 37.26 37.29 2.5M
2022-12-28 38.57 38.80 37.21 38.41 2.7M
2022-12-27 38.20 38.65 37.17 38.42 3.4M
2022-12-26 35.97 38.45 35.69 38.05 3.4M
2022-12-23 34.86 36.25 34.10 36.21 2.2M
2022-12-22 36.72 36.84 35.10 35.21 1.9M
2022-12-21 37.75 38.15 36.39 36.50 2.2M
2022-12-20 38.01 38.61 36.81 38.15 3.3M
2022-12-19 36.50 39.00 36.42 37.99 3.9M
2022-12-16 36.58 37.19 35.85 36.50 2.4M
2022-12-15 35.30 37.17 34.98 37.12 3.4M
2022-12-14 34.79 35.59 34.79 34.95 1.4M
2022-12-13 36.22 36.28 34.72 34.80 2.1M
2022-12-12 36.15 36.15 35.26 35.92 1.8M
2022-12-09 36.88 37.17 36.13 36.18 2.0M
2022-12-08 37.60 37.61 36.70 36.95 1.9M
2022-12-07 37.66 38.49 37.10 37.23 3.2M
2022-12-06 37.77 38.36 37.32 37.86 1.9M
2022-12-05 38.50 39.18 37.65 38.24 3.1M
2022-12-02 37.91 38.36 37.41 37.85 1.8M
2022-12-01 38.88 39.18 37.78 37.90 3.4M
2022-11-30 36.81 38.44 36.40 37.53 3.4M
2022-11-29 36.76 37.29 36.38 36.67 1.6M
2022-11-28 36.00 36.93 35.61 36.73 1.3M
2022-11-25 37.66 37.66 36.30 36.70 2.6M
2022-11-24 38.49 38.66 37.40 37.93 1.6M
2022-11-23 37.55 37.96 36.01 37.71 2.1M
2022-11-22 38.69 39.29 37.15 37.27 2.2M
2022-11-21 37.85 39.19 37.02 39.00 2.3M
2022-11-18 39.19 39.69 37.79 37.85 2.4M
2022-11-17 38.85 39.89 38.35 39.38 2.7M
2022-11-16 41.15 41.72 39.82 40.16 2.0M
2022-11-15 38.88 41.85 38.81 41.45 3.3M
2022-11-14 40.15 40.64 39.28 39.38 2.1M
2022-11-11 41.49 41.85 40.01 40.14 3.2M
2022-11-10 41.59 41.98 39.76 40.05 3.3M
2022-11-09 41.89 42.70 41.30 41.65 2.4M
2022-11-08 42.74 42.86 41.44 41.89 2.9M
2022-11-07 43.99 44.66 42.52 42.70 4.6M
2022-11-04 41.00 44.30 40.71 44.23 6.3M
2022-11-03 41.37 41.60 40.34 40.80 3.5M
2022-11-02 40.07 42.33 39.30 41.38 6.4M
2022-11-01 35.39 40.20 35.39 40.07 7.5M
2022-10-31 35.82 36.76 35.12 35.39 3.2M
2022-10-28 38.22 38.80 35.79 35.81 3.5M
2022-10-27 37.77 39.17 37.07 38.24 5.0M
2022-10-26 36.11 38.26 36.11 37.77 4.4M
2022-10-25 36.00 37.72 35.23 37.27 3.3M
2022-10-24 38.00 38.34 36.51 36.53 2.9M
2022-10-21 35.92 37.75 35.80 37.57 4.0M
2022-10-20 36.76 37.15 35.18 36.30 3.8M
2022-10-19 37.11 38.38 37.01 37.02 3.7M
2022-10-18 38.48 39.15 37.03 37.93 6.1M
2022-10-17 36.96 37.55 35.90 36.94 2.8M
2022-10-14 36.70 37.54 36.11 37.30 2.7M
2022-10-13 36.40 37.41 35.76 36.15 3.0M
2022-10-12 34.59 36.79 33.37 36.75 3.6M
2022-10-11 33.39 35.06 33.00 34.04 2.9M
2022-10-10 34.69 35.21 32.59 32.81 2.8M
2022-09-30 36.04 36.25 33.87 33.87 2.3M
2022-09-29 35.95 36.53 35.00 35.91 2.8M
2022-09-28 37.82 37.97 35.25 35.26 3.1M
2022-09-27 37.65 38.45 36.20 37.82 3.5M
2022-09-26 36.53 37.88 36.00 37.06 2.8M
2022-09-23 38.75 39.08 36.37 36.53 3.7M
2022-09-22 38.25 39.37 37.62 38.39 2.8M
2022-09-21 39.41 39.61 38.15 38.25 3.5M
2022-09-20 37.51 39.59 37.29 39.42 5.4M
2022-09-19 36.97 38.35 36.28 36.88 2.8M
2022-09-16 38.29 39.29 37.00 37.02 3.4M
2022-09-15 40.89 41.10 37.40 38.29 5.2M
2022-09-14 41.46 42.40 40.30 40.82 2.8M
2022-09-13 41.99 42.58 40.97 41.95 2.4M
2022-09-09 42.49 43.01 41.14 41.46 3.1M
2022-09-08 43.40 44.99 41.98 42.14 4.5M
2022-09-07 40.62 43.89 40.56 43.45 5.1M
2022-09-06 40.35 41.70 38.78 41.20 4.8M
2022-09-05 41.28 42.25 39.71 40.08 4.3M
2022-09-02 40.39 42.05 39.78 41.50 3.9M
2022-09-01 41.78 42.01 40.00 40.25 4.3M
2022-08-31 44.43 45.33 41.01 41.40 7.9M
2022-08-30 49.00 50.24 44.62 45.00 11.1M
2022-08-29 51.88 53.48 51.13 52.49 3.9M
2022-08-26 53.98 55.98 53.06 53.29 4.8M
2022-08-25 58.99 59.13 52.88 53.05 7.6M
2022-08-24 62.58 63.65 56.52 59.31 8.0M
2022-08-23 59.21 64.09 59.20 63.04 6.1M
2022-08-22 60.90 62.51 59.59 60.39 6.2M
2022-08-19 63.90 64.93 60.00 60.37 9.0M
2022-08-18 55.93 63.57 55.37 61.71 10.2M
2022-08-17 55.87 58.00 54.52 55.96 6.3M
2022-08-16 53.00 55.92 52.55 55.63 5.7M
2022-08-15 51.00 53.63 50.00 52.63 4.2M
2022-08-12 55.20 55.30 51.05 51.23 5.4M
2022-08-11 53.98 57.76 53.14 54.34 8.5M
2022-08-10 50.60 54.00 50.08 53.99 7.9M
2022-08-09 54.30 54.46 50.38 50.59 5.8M
2022-08-08 48.56 52.40 40.00 51.73 6.1M
2022-08-05 49.92 51.30 47.97 48.71 4.7M
2022-08-04 49.01 50.25 48.08 50.16 4.7M
2022-08-03 51.86 53.98 48.92 49.00 7.3M
2022-08-02 54.50 55.00 51.00 51.53 6.0M
2022-08-01 56.00 57.57 53.31 55.70 7.9M
2022-07-29 53.02 57.25 52.11 56.94 8.3M
2022-07-28 55.44 56.47 52.54 52.82 8.4M
2022-07-27 54.21 57.21 54.02 55.31 10.2M
2022-07-26 51.20 55.50 49.00 55.23 12.5M
2022-07-25 51.88 54.02 50.00 52.72 9.8M
2022-07-22 50.00 52.58 49.60 52.20 8.7M
2022-07-21 47.98 51.36 47.40 49.50 6.6M
2022-07-20 48.40 48.89 46.57 48.40 4.6M
2022-07-19 47.61 50.28 46.04 48.15 6.7M
2022-07-18 48.81 50.34 45.25 47.27 9.1M
2022-07-15 47.51 51.25 46.90 49.43 9.3M
2022-07-14 45.38 47.99 44.86 46.80 6.5M
2022-07-13 44.93 46.28 44.53 45.59 5.7M
2022-07-12 46.55 46.99 43.70 44.08 7.5M
2022-07-11 46.65 47.34 44.81 47.26 7.4M
2022-07-08 52.55 53.49 46.99 47.22 11.0M
2022-07-07 50.31 54.08 49.80 53.37 11.7M
2022-07-06 47.29 50.50 46.61 50.31 9.5M
2022-07-05 48.91 49.38 45.85 46.68 8.1M
2022-07-04 49.00 50.24 48.00 48.82 5.4M
2022-07-01 49.49 50.37 47.60 49.20 6.4M
2022-06-30 51.59 53.50 49.41 49.88 7.0M
2022-06-29 53.06 54.64 51.16 51.68 7.1M
2022-06-28 54.85 54.85 51.44 53.98 8.9M
2022-06-27 55.18 55.90 53.35 55.78 10.2M
2022-06-24 60.00 60.10 54.79 55.90 9.3M
2022-06-23 53.20 58.85 53.20 58.59 9.7M
2022-06-22 51.80 54.70 51.48 52.90 6.8M
2022-06-21 53.72 53.72 50.22 51.48 6.7M
2022-06-20 54.03 56.50 52.68 53.45 8.1M
2022-06-17 55.05 57.50 54.23 55.11 7.6M
2022-06-16 54.40 56.50 53.42 55.00 7.0M
2022-06-15 54.98 58.00 52.33 53.50 11.4M
2022-06-14 47.96 57.39 47.80 55.00 12.3M
2022-06-13 46.88 50.49 45.00 49.94 12.8M
2022-06-10 40.00 46.89 39.71 45.79 10.0M
2022-06-09 40.90 42.32 39.90 40.25 6.7M
2022-06-08 42.70 43.66 39.20 40.89 13.2M
2022-06-07 44.62 45.68 43.50 43.70 8.0M
2022-06-06 46.12 48.38 44.60 44.62 9.7M
2022-06-02 43.65 47.37 43.50 46.60 7.4M
2022-06-01 43.30 45.50 42.30 44.54 8.1M
2022-05-31 41.10 45.33 39.94 43.30 11.4M
2022-05-30 38.00 41.91 37.32 41.20 10.2M
2022-05-27 38.96 39.30 37.48 37.88 6.4M
2022-05-26 37.28 39.95 35.81 38.35 10.4M
2022-05-25 37.68 39.29 36.20 37.61 10.1M
2022-05-24 41.54 43.40 38.70 38.80 12.4M
2022-05-23 40.10 43.66 38.48 41.63 11.7M
2022-05-20 37.40 38.60 35.76 37.27 8.2M
2022-05-19 35.62 37.67 35.20 37.20 9.0M
2022-05-18 34.09 37.75 33.64 36.27 12.8M
2022-05-17 33.13 34.98 32.15 34.23 11.8M
2022-05-16 35.29 35.29 32.66 32.80 11.8M
2022-05-13 31.50 35.38 30.40 34.82 10.9M
2022-05-12 30.00 30.90 29.81 30.33 3.6M
2022-05-11 28.98 31.69 28.30 30.59 6.4M
2022-05-10 26.88 29.60 26.71 28.55 3.7M
2022-05-09 27.27 28.20 26.80 27.30 2.2M
2022-05-06 26.90 27.59 26.00 27.25 3.0M
2022-05-05 27.04 28.75 26.81 27.44 4.8M
2022-04-29 25.94 27.75 25.33 27.39 5.0M
2022-04-28 26.40 26.50 25.19 25.51 3.3M
2022-04-27 24.30 26.65 23.51 26.58 4.6M
2022-04-26 25.41 26.53 24.69 24.78 4.7M
2022-04-25 27.52 27.78 25.32 25.35 4.7M
2022-04-22 29.83 29.83 27.67 27.75 6.6M
2022-04-21 31.40 31.44 29.50 30.25 2.7M
2022-04-20 32.77 33.09 31.00 31.40 3.0M
2022-04-19 32.89 33.95 32.11 32.54 4.2M
2022-04-18 31.94 33.14 30.40 33.11 4.5M
2022-04-15 30.40 31.84 29.87 31.84 3.4M
2022-04-14 32.48 33.00 31.13 31.88 2.7M
2022-04-13 33.48 33.66 31.60 31.87 2.6M
2022-04-12 33.03 33.97 32.38 33.90 3.4M
2022-04-11 34.50 34.55 32.50 33.98 3.7M
2022-04-08 36.11 36.20 34.64 34.93 2.7M
2022-04-07 37.28 37.30 36.02 36.14 1.9M
2022-04-06 38.28 39.00 37.00 37.49 1.7M
2022-04-01 38.70 39.40 38.10 38.30 1.4M
2022-03-31 40.37 40.43 38.90 39.22 1.8M
2022-03-30 39.58 41.71 39.41 40.46 2.4M
2022-03-29 40.53 41.65 38.71 39.10 1.7M
2022-03-28 40.61 41.17 39.81 40.53 1.5M
2022-03-25 41.59 42.08 40.39 40.62 1.7M
2022-03-24 41.70 41.82 40.86 41.64 1.8M
2022-03-23 41.92 42.70 40.98 41.70 2.4M
2022-03-22 43.91 44.37 40.98 41.58 4.0M
2022-03-21 41.88 44.96 40.78 43.61 4.9M
2022-03-18 40.97 41.66 40.08 41.59 3.1M
2022-03-17 39.62 41.95 38.63 41.24 4.4M
2022-03-16 38.86 39.00 36.50 38.51 3.8M
2022-03-15 40.09 40.50 37.46 37.69 3.4M
2022-03-14 40.60 41.08 39.56 40.09 3.5M
2022-03-11 41.10 42.10 40.50 41.00 3.7M
2022-03-10 42.99 43.90 41.33 41.91 2.8M
2022-03-09 41.51 42.98 40.05 42.00 2.7M
2022-03-08 43.00 44.07 41.32 41.50 3.0M
2022-03-07 44.51 45.22 42.67 43.07 2.6M
2022-03-04 45.73 46.49 44.45 45.00 2.6M
2022-03-03 48.99 49.15 45.90 46.14 2.9M
2022-03-02 49.56 49.56 47.73 48.66 2.5M
2022-03-01 49.55 50.81 48.60 50.16 3.0M
2022-02-28 48.77 49.79 48.01 49.26 1.8M
2022-02-25 49.50 50.21 47.68 48.77 2.1M
2022-02-24 49.08 50.64 46.82 48.03 3.2M
2022-02-23 46.07 50.05 46.07 49.39 3.7M
2022-02-22 47.99 47.99 45.80 46.37 2.6M
2022-02-21 46.75 47.90 46.27 47.88 2.5M
2022-02-18 47.37 48.01 46.55 47.14 2.4M
2022-02-17 47.22 48.81 46.52 47.91 3.5M
2022-02-16 49.99 49.99 47.01 47.58 2.7M
2022-02-15 48.66 49.65 47.40 48.78 2.4M
2022-02-14 47.74 49.80 47.10 48.55 2.3M
2022-02-11 50.89 50.89 47.53 47.95 3.0M
2022-02-10 51.68 53.20 50.30 50.55 2.3M
2022-02-09 53.67 53.67 50.00 52.09 3.4M
2022-02-08 54.51 54.51 52.14 53.00 1.8M
2022-02-07 55.27 56.79 53.35 54.51 1.6M
2022-01-28 56.41 56.66 53.19 54.71 2.6M
2022-01-27 56.87 58.38 55.00 55.68 2.3M
2022-01-26 54.21 58.50 54.21 56.97 3.1M
2022-01-25 59.86 59.86 54.20 54.78 3.2M
2022-01-24 59.00 60.06 56.45 58.69 2.7M
2022-01-21 57.30 59.49 56.30 59.00 2.9M
2022-01-20 59.36 59.48 56.19 57.38 3.8M
2022-01-19 61.60 63.22 58.00 59.38 4.3M
2022-01-18 65.22 65.99 62.50 62.95 3.6M
2022-01-17 66.99 67.31 64.00 65.99 4.5M
2022-01-14 62.16 69.88 60.78 66.80 5.8M
2022-01-13 61.62 64.98 59.40 62.16 4.3M
2022-01-12 58.87 62.03 58.33 61.46 3.7M
2022-01-11 60.70 63.00 58.60 59.41 2.6M
2022-01-10 62.12 62.77 59.10 61.19 6.0M
2022-01-07 64.96 66.60 61.12 62.61 4.7M
2022-01-06 61.50 67.81 61.50 64.96 6.2M
2022-01-05 62.41 64.20 60.80 62.85 3.4M
2022-01-04 63.00 65.37 61.38 62.46 4.3M