欣锐科技

300745
🏛️ 中国 →
22.18
最后更新: 2025-09-29
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
2023-12-29 27.36 27.77 26.89 27.17 3.0M
2023-12-28 26.44 27.57 26.19 27.36 2.3M
2023-12-27 26.20 26.52 26.10 26.45 1.1M
2023-12-26 27.04 27.05 26.01 26.19 1.6M
2023-12-25 27.03 27.35 26.69 27.04 1.2M
2023-12-22 27.46 27.47 26.88 26.95 1.5M
2023-12-21 26.94 27.74 26.83 27.46 1.5M
2023-12-20 27.71 27.96 27.06 27.15 1.2M
2023-12-19 27.85 27.95 27.39 27.63 1.1M
2023-12-18 28.40 28.44 27.70 27.80 1.5M
2023-12-15 28.95 29.28 28.40 28.40 1.5M
2023-12-14 29.38 29.77 28.94 28.94 1.2M
2023-12-13 29.20 29.42 28.86 28.96 1.4M
2023-12-12 29.46 29.74 29.15 29.29 1.1M
2023-12-11 29.30 29.63 28.60 29.55 1.7M
2023-12-08 29.95 30.13 29.05 29.25 2.2M
2023-12-07 29.30 29.47 28.67 29.10 2.3M
2023-12-06 29.53 29.98 29.26 29.45 1.6M
2023-12-05 30.59 30.59 29.51 29.63 1.8M
2023-12-04 30.75 30.89 30.30 30.50 1.7M
2023-12-01 31.50 31.50 30.49 30.81 2.3M
2023-11-30 31.52 32.80 30.86 31.35 3.3M
2023-11-29 32.88 33.30 32.03 32.37 5.0M
2023-11-28 31.17 32.18 30.83 31.86 3.0M
2023-11-27 30.57 31.60 30.57 31.18 3.0M
2023-11-24 31.18 31.39 30.40 30.46 2.6M
2023-11-23 30.59 32.10 30.59 31.43 4.6M
2023-11-22 31.43 31.56 30.33 30.44 3.2M
2023-11-21 32.08 32.46 31.60 31.65 2.4M
2023-11-20 32.58 32.78 31.90 32.27 2.2M
2023-11-17 31.50 32.51 31.50 32.38 3.0M
2023-11-16 32.41 32.52 31.78 31.80 3.0M
2023-11-15 32.20 32.85 31.93 32.41 4.1M
2023-11-14 32.32 32.49 31.70 31.94 4.2M
2023-11-13 32.17 32.96 32.09 32.68 5.9M
2023-11-10 31.75 34.63 31.51 33.35 10.1M
2023-11-09 31.78 32.07 30.64 30.93 8.1M
2023-11-08 30.13 30.35 29.60 30.01 2.8M
2023-11-07 29.73 30.26 29.45 30.12 2.9M
2023-11-06 29.10 29.75 29.10 29.72 3.1M
2023-11-03 28.64 29.34 28.64 29.10 3.1M
2023-11-02 29.27 29.39 28.62 28.64 2.2M
2023-11-01 28.83 29.35 28.71 28.92 3.3M
2023-10-31 29.01 29.20 28.52 28.83 3.5M
2023-10-30 29.17 29.49 28.76 29.10 5.2M
2023-10-27 31.00 31.07 28.64 29.60 10.7M
2023-10-26 32.94 33.83 31.80 33.72 3.2M
2023-10-25 32.73 33.73 32.70 32.96 2.2M
2023-10-24 32.38 33.14 32.24 32.51 2.4M
2023-10-23 33.65 34.06 31.97 32.26 3.1M
2023-10-20 34.47 35.99 33.81 34.02 3.7M
2023-10-19 35.52 35.55 34.52 34.65 2.3M
2023-10-18 35.81 36.36 35.40 35.78 1.6M
2023-10-17 37.00 37.00 35.64 36.05 2.1M
2023-10-16 36.87 37.36 36.25 37.28 2.7M
2023-10-13 37.48 37.57 36.73 36.81 2.5M
2023-10-12 36.70 37.63 36.49 37.58 3.0M
2023-10-11 36.34 37.19 36.34 36.60 2.9M
2023-10-10 36.33 37.66 36.28 37.05 4.3M
2023-10-09 35.68 37.45 35.67 36.29 5.2M
2023-09-28 34.78 35.83 34.70 35.28 1.7M
2023-09-27 35.04 35.72 34.72 34.76 1.5M
2023-09-26 35.75 35.75 34.61 34.99 2.0M
2023-09-25 35.37 36.03 35.11 35.55 2.0M
2023-09-22 35.12 35.45 34.59 35.37 2.1M
2023-09-21 34.83 35.11 34.31 34.75 1.4M
2023-09-20 35.68 36.06 34.69 34.81 1.6M
2023-09-19 36.55 36.82 35.77 35.80 1.8M
2023-09-18 35.30 37.03 35.21 36.82 2.4M
2023-09-15 35.20 35.80 34.49 35.43 1.5M
2023-09-14 35.59 35.91 34.76 35.07 1.8M
2023-09-13 37.37 37.56 35.51 36.00 2.9M
2023-09-12 36.90 37.86 36.80 37.55 2.5M
2023-09-11 35.95 36.99 35.70 36.89 1.9M
2023-09-08 36.17 36.60 35.81 36.00 1.3M
2023-09-07 37.27 37.38 36.08 36.16 1.9M
2023-09-06 37.33 37.60 37.01 37.27 1.2M
2023-09-05 37.80 38.10 37.11 37.43 1.7M
2023-09-04 38.10 38.30 37.46 37.90 1.8M
2023-09-01 37.64 38.20 37.20 37.81 2.2M
2023-08-31 37.30 37.70 36.82 37.64 2.4M
2023-08-30 38.01 38.08 37.12 37.45 4.4M
2023-08-29 36.19 38.35 35.96 38.35 4.5M
2023-08-28 37.40 37.92 35.63 35.78 2.4M
2023-08-25 36.39 36.39 35.29 35.44 1.8M
2023-08-24 36.64 37.00 35.85 36.50 1.8M
2023-08-23 37.00 37.24 36.32 36.32 1.3M
2023-08-22 37.11 37.47 36.16 37.28 1.9M
2023-08-21 37.24 37.46 36.62 36.65 2.0M
2023-08-18 38.96 38.97 37.10 37.10 3.8M
2023-08-17 37.96 39.85 37.88 38.83 3.6M
2023-08-16 39.00 39.25 37.90 38.26 2.6M
2023-08-15 38.86 39.39 38.48 39.19 3.1M
2023-08-14 38.10 38.90 37.58 38.86 2.4M
2023-08-11 39.03 39.18 38.50 38.63 2.4M
2023-08-10 38.10 39.15 37.97 38.87 2.4M
2023-08-09 38.91 38.91 38.05 38.20 2.2M
2023-08-08 39.01 39.54 38.72 38.96 2.3M
2023-08-07 39.16 39.66 38.71 39.20 2.5M
2023-08-04 39.11 39.77 38.67 39.42 3.9M
2023-08-03 39.40 39.58 38.50 39.07 4.8M
2023-08-02 40.72 40.77 39.70 39.90 6.3M
2023-08-01 42.70 42.70 39.62 39.70 11.7M
2023-07-31 43.42 45.50 43.07 44.05 8.5M
2023-07-28 42.91 44.03 40.82 42.59 9.9M
2023-07-27 47.00 48.50 43.00 44.22 16.4M
2023-07-26 43.49 43.79 40.40 41.30 4.3M
2023-07-25 41.80 44.38 41.64 43.60 4.1M
2023-07-24 42.21 42.55 41.00 41.36 2.0M
2023-07-21 43.44 43.44 41.91 42.06 2.5M
2023-07-20 45.25 45.68 43.12 43.13 3.0M
2023-07-19 45.58 46.05 44.80 45.15 2.5M
2023-07-18 45.00 46.50 43.96 46.00 4.6M
2023-07-17 45.07 45.66 44.26 44.87 3.4M
2023-07-14 46.01 46.91 45.30 45.67 4.0M
2023-07-13 48.57 48.87 46.44 46.77 6.1M
2023-07-12 48.99 50.30 48.08 48.79 6.4M
2023-07-11 46.40 49.48 45.65 49.02 7.6M
2023-07-10 46.51 47.68 46.03 46.30 4.0M
2023-07-07 46.61 47.35 45.68 46.30 5.6M
2023-07-06 48.63 48.86 45.56 46.91 7.2M
2023-07-05 47.30 47.59 46.08 46.24 4.5M
2023-07-04 45.00 48.75 44.51 47.15 8.4M
2023-07-03 45.50 45.85 44.42 44.84 6.0M
2023-06-30 41.55 44.98 41.29 44.17 6.5M
2023-06-29 40.59 41.61 40.33 41.58 3.8M
2023-06-28 40.95 41.00 39.60 40.70 3.2M
2023-06-27 40.88 41.53 40.60 40.95 4.2M
2023-06-26 42.27 43.15 40.44 40.72 6.2M
2023-06-21 44.37 45.16 42.50 42.79 5.5M
2023-06-20 44.86 46.00 43.80 44.07 5.4M
2023-06-19 45.10 46.73 44.61 44.69 4.3M
2023-06-16 45.54 46.05 44.46 44.91 5.0M
2023-06-15 44.09 45.77 43.48 45.54 6.1M
2023-06-14 42.30 44.49 42.14 43.98 6.4M
2023-06-13 41.80 42.71 41.53 42.32 3.9M
2023-06-12 39.05 42.40 38.97 42.19 6.7M
2023-06-09 38.17 39.05 37.96 38.58 2.2M
2023-06-08 39.16 39.62 37.90 37.93 2.1M
2023-06-07 39.60 39.89 38.45 38.95 2.5M
2023-06-06 40.92 40.92 39.40 39.56 2.6M
2023-06-05 41.20 41.77 39.76 40.99 3.6M
2023-06-02 40.36 41.59 40.00 40.69 3.8M
2023-06-01 39.85 40.95 39.85 40.36 2.2M
2023-05-31 41.54 41.54 39.66 40.23 3.2M
2023-05-30 41.24 43.53 40.52 41.54 5.2M
2023-05-29 41.60 41.98 40.47 41.24 1.8M
2023-05-26 42.05 42.34 39.90 41.53 3.1M
2023-05-25 40.99 42.82 40.73 41.73 3.1M
2023-05-24 41.72 42.30 40.91 40.94 2.3M
2023-05-23 42.43 43.03 41.50 41.70 2.4M
2023-05-22 42.30 43.59 42.00 42.62 2.3M
2023-05-19 43.30 43.70 42.20 42.40 3.3M
2023-05-18 44.39 44.57 43.25 43.35 3.7M
2023-05-17 44.74 45.63 43.20 44.06 5.6M
2023-05-16 44.01 46.15 43.66 46.14 5.8M
2023-05-15 44.23 46.88 43.50 45.38 7.8M
2023-05-12 43.30 44.40 42.72 43.90 4.1M
2023-05-11 43.90 44.78 42.63 44.49 7.3M
2023-05-10 39.30 43.68 38.78 43.68 6.5M
2023-05-09 40.00 40.88 38.88 39.09 2.1M
2023-05-08 40.45 42.08 40.07 40.45 2.3M
2023-05-05 40.38 40.65 39.20 39.83 2.3M
2023-05-04 40.05 41.17 39.60 40.47 2.9M
2023-04-28 39.65 40.50 39.00 39.86 2.4M
2023-04-27 38.37 40.10 38.02 39.80 4.0M
2023-04-26 35.88 40.09 35.85 38.70 5.7M
2023-04-25 36.68 36.88 34.50 35.33 1.9M
2023-04-24 36.63 37.48 35.70 36.30 1.7M
2023-04-21 37.58 38.10 36.60 36.60 1.6M
2023-04-20 38.29 38.29 37.21 37.31 1.8M
2023-04-19 38.66 38.85 37.89 38.30 1.5M
2023-04-18 39.35 39.68 38.65 38.85 1.7M
2023-04-17 37.50 40.05 37.30 39.35 4.1M
2023-04-14 36.90 37.88 36.88 37.28 1.7M
2023-04-13 37.85 38.17 36.80 36.80 2.3M
2023-04-12 38.19 38.49 37.48 38.12 1.7M
2023-04-11 39.28 39.38 37.85 38.04 2.1M
2023-04-10 39.05 39.50 38.36 39.38 2.2M
2023-04-07 39.04 39.80 38.50 39.27 1.9M
2023-04-06 39.60 39.85 37.98 38.76 4.1M
2023-04-04 41.70 41.70 39.55 39.84 4.2M
2023-04-03 41.97 42.68 41.18 42.10 2.9M
2023-03-31 41.90 42.55 41.20 42.01 2.4M
2023-03-30 41.09 42.23 40.48 41.89 2.8M
2023-03-29 39.80 42.30 39.51 41.40 3.9M
2023-03-28 40.09 40.16 39.34 39.50 1.3M
2023-03-27 39.58 40.14 38.81 40.09 2.0M
2023-03-24 38.96 39.91 38.96 39.38 1.8M
2023-03-23 39.43 39.89 38.70 38.96 2.1M
2023-03-22 39.65 40.85 39.42 39.52 2.5M
2023-03-21 38.28 39.66 37.70 39.62 2.0M
2023-03-20 39.07 39.07 37.00 38.05 2.2M
2023-03-17 38.25 39.32 38.20 38.52 2.0M
2023-03-16 39.75 39.99 38.17 38.24 2.0M
2023-03-15 39.90 40.88 39.75 39.92 1.8M
2023-03-14 40.00 40.28 38.45 39.61 2.2M
2023-03-13 39.98 41.10 39.89 40.10 2.4M
2023-03-10 42.62 42.83 40.68 40.91 2.7M
2023-03-09 42.69 43.75 42.14 42.62 1.7M
2023-03-08 43.56 44.00 42.58 42.99 1.5M
2023-03-07 44.19 44.24 43.33 43.56 1.5M
2023-03-06 43.75 44.22 42.57 43.69 1.7M
2023-03-03 43.83 44.27 43.22 43.57 1.7M
2023-03-02 45.38 45.40 42.91 43.21 3.6M
2023-03-01 45.45 45.48 44.65 45.48 1.9M
2023-02-28 44.89 45.57 44.89 45.48 1.5M
2023-02-27 46.07 46.46 44.71 44.87 2.0M
2023-02-24 46.60 46.73 45.30 45.50 2.3M
2023-02-23 47.38 48.10 46.56 47.00 2.0M
2023-02-22 47.00 48.11 46.38 46.56 1.8M
2023-02-21 46.09 48.15 45.88 47.21 3.1M
2023-02-20 45.82 46.54 45.14 46.29 2.6M
2023-02-17 47.64 47.76 45.96 46.06 3.9M
2023-02-16 51.23 51.33 46.98 47.04 7.4M
2023-02-15 50.25 54.62 49.83 51.32 5.8M
2023-02-14 50.42 51.84 49.67 50.33 3.6M
2023-02-13 47.74 51.08 47.74 50.50 4.7M
2023-02-10 48.45 48.64 47.00 47.09 2.7M
2023-02-09 45.92 49.50 45.53 48.18 5.2M
2023-02-08 45.06 46.65 44.74 46.00 3.2M
2023-02-07 44.85 46.00 44.17 45.70 3.5M
2023-02-06 44.81 45.58 43.69 44.93 4.1M
2023-02-03 44.70 45.00 43.34 43.93 3.2M
2023-02-02 45.52 46.30 44.32 44.60 3.5M
2023-02-01 44.00 45.93 43.44 45.23 6.2M
2023-01-31 39.94 45.65 39.93 43.94 9.8M
2023-01-30 39.03 41.23 39.03 39.93 5.1M
2023-01-20 38.44 38.68 38.31 38.36 1.2M
2023-01-19 38.85 39.03 38.30 38.44 1.9M
2023-01-18 39.02 39.71 38.78 38.99 2.1M
2023-01-17 38.68 39.15 38.52 38.77 1.4M
2023-01-16 39.01 39.13 38.25 38.71 2.1M
2023-01-13 38.81 39.71 38.66 39.13 1.9M
2023-01-12 38.35 39.40 38.35 38.80 1.9M
2023-01-11 39.30 39.36 38.19 38.35 2.3M
2023-01-10 39.16 39.99 38.25 39.47 3.7M
2023-01-09 39.28 40.01 38.82 39.15 2.7M
2023-01-06 38.89 39.90 38.30 39.01 3.7M
2023-01-05 37.40 39.09 37.15 38.62 4.1M
2023-01-04 37.90 38.30 36.91 37.50 2.0M
2023-01-03 37.76 38.35 36.68 38.25 2.6M