欣锐科技（300745）历史行情

以下为欣锐科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	25.450	24.460	25.570	23.790	-1.020	-4.003%	355.74万	0.87亿	2.501%
2026-10-08	26.280	25.480	26.750	25.080	-0.520	-2.000%	483.83万	1.25亿	3.402%
2026-10-07	26.650	26.000	26.880	25.800	-0.900	-3.346%	507.49万	1.33亿	3.568%
2026-10-06	26.650	26.000	26.880	25.800	-0.900	-3.346%	507.49万	1.33亿	3.568%
2026-10-05	26.650	26.000	26.880	25.800	-0.900	-3.346%	507.49万	1.33亿	3.568%
2026-10-02	26.650	26.000	26.880	25.800	-0.900	-3.346%	507.49万	1.33亿	3.568%
2026-10-01	26.650	26.000	26.880	25.800	-0.900	-3.346%	507.49万	1.33亿	3.568%
2026-09-30	26.650	26.000	26.880	25.800	-0.900	-3.346%	5.07万	0.00亿	0.000%
2026-09-29	25.940	26.900	26.970	25.930	0.650	2.476%	5.05万	0.00亿	0.000%
2026-09-28	27.600	26.250	27.700	26.080	-1.640	-5.880%	6.47万	0.00亿	0.000%
2026-09-27	28.120	27.890	28.880	27.590	-0.100	-0.357%	538.86万	1.52亿	3.789%
2026-09-24	28.120	27.890	28.880	27.590	-0.100	-0.357%	5.39万	0.00亿	0.000%
2026-09-23	28.190	27.990	28.390	27.680	0.090	0.323%	3.74万	0.00亿	0.000%
2026-09-22	27.920	27.900	28.480	27.710	0.090	0.324%	4.56万	0.00亿	0.000%
2026-09-21	28.210	27.810	28.380	27.550	-0.310	-1.102%	4.14万	0.00亿	0.000%
2026-09-18	27.600	28.120	28.200	27.440	0.730	2.665%	4.18万	0.00亿	0.000%
2026-09-17	27.590	27.390	27.900	27.180	-0.190	-0.689%	3.38万	0.00亿	0.000%
2026-09-16	27.090	27.580	27.840	26.790	0.350	1.285%	3.85万	0.00亿	0.000%
2026-09-15	26.980	27.230	27.980	26.910	0.170	0.628%	4.90万	0.00亿	0.000%
2026-09-14	26.700	27.060	27.290	26.100	0.160	0.595%	3.64万	0.00亿	0.000%
2026-09-11	27.010	26.900	27.200	26.160	-0.430	-1.573%	4.67万	0.00亿	0.000%
2026-09-10	27.790	27.330	27.970	27.230	-0.530	-1.902%	4.59万	0.00亿	0.000%
2026-09-09	28.280	27.860	28.860	27.710	-0.440	-1.555%	5.96万	0.00亿	0.000%
2026-09-08	29.630	28.300	29.630	28.200	-1.180	-4.003%	7.88万	0.00亿	0.000%
2026-09-07	28.470	29.480	29.540	28.050	1.060	3.730%	9.75万	0.00亿	0.000%
2026-09-04	29.300	28.420	31.170	28.290	-0.600	-2.068%	13.25万	0.00亿	0.000%
2026-09-03	28.390	29.020	29.500	28.200	0.920	3.274%	7.75万	0.00亿	0.000%
2026-09-02	27.910	28.100	28.640	27.610	-0.210	-0.742%	5.65万	0.00亿	0.000%
2026-09-01	29.100	28.310	29.140	28.100	-0.790	-2.715%	5.26万	0.00亿	0.000%
2026-08-31	28.140	29.100	29.150	27.780	0.690	2.429%	6.81万	0.00亿	0.000%
2026-08-28	29.330	28.410	30.200	28.380	-0.920	-3.137%	7.94万	0.00亿	0.000%
2026-08-27	29.480	29.330	29.900	28.670	0.220	0.756%	7.47万	0.00亿	0.000%
2026-08-26	28.990	29.110	29.510	27.740	0.550	1.926%	6.96万	0.00亿	0.000%
2026-08-25	28.280	28.560	28.910	27.080	-0.170	-0.592%	5.60万	0.00亿	0.000%
2026-08-24	29.270	28.730	30.080	28.110	-0.240	-0.828%	5.21万	0.00亿	0.000%
2026-08-21	28.460	28.970	29.530	27.990	0.430	1.507%	4.89万	0.00亿	0.000%
2026-08-20	28.960	28.540	29.360	28.210	0.150	0.528%	5.28万	0.00亿	0.000%
2026-08-19	30.400	28.390	30.590	28.250	-2.430	-7.884%	6.87万	0.00亿	0.000%
2026-08-18	30.660	30.820	31.200	30.160	-0.070	-0.227%	5.24万	0.00亿	0.000%
2026-08-17	30.400	30.890	31.010	30.000	0.500	1.645%	5.72万	0.00亿	0.000%
2026-08-14	29.560	30.390	30.580	29.170	0.920	3.122%	6.05万	0.00亿	0.000%
2026-08-13	29.760	29.470	30.360	29.450	-0.140	-0.473%	7.57万	0.00亿	0.000%
2026-08-12	28.930	29.610	29.880	28.930	0.570	1.963%	5.93万	0.00亿	0.000%
2026-08-11	29.290	29.040	29.680	28.600	-0.540	-1.826%	6.19万	0.00亿	0.000%
2026-08-10	30.080	29.580	30.260	28.580	-0.430	-1.433%	9.28万	0.00亿	0.000%
2026-08-07	29.690	30.010	30.190	28.060	0.590	2.005%	12.05万	0.00亿	0.000%
2026-08-06	27.990	29.420	29.890	27.320	1.880	6.826%	14.05万	0.00亿	0.000%
2026-08-05	26.290	27.540	27.890	26.080	1.260	4.795%	10.16万	0.00亿	0.000%
2026-08-04	25.190	26.280	26.750	24.750	1.560	6.311%	10.10万	0.00亿	0.000%
2026-08-03	24.840	24.720	26.880	24.450	0.280	1.146%	12.00万	0.00亿	0.000%
2026-07-31	25.880	24.440	26.280	24.420	0.200	0.825%	11.21万	0.00亿	0.000%
2026-07-30	26.390	24.240	26.680	24.110	-2.030	-7.727%	9.29万	0.00亿	0.000%
2026-07-29	27.000	26.270	27.130	25.050	-0.610	-2.269%	9.45万	0.00亿	0.000%
2026-07-28	28.500	26.880	28.860	26.700	-1.920	-6.667%	6.73万	0.00亿	0.000%
2026-07-27	28.660	28.800	28.860	27.490	0.680	2.418%	6.53万	0.00亿	0.000%
2026-07-24	28.420	28.120	29.080	27.620	-0.860	-2.968%	6.05万	0.00亿	0.000%
2026-07-23	29.880	28.980	30.390	28.710	-0.380	-1.294%	6.88万	0.00亿	0.000%
2026-07-22	30.210	29.360	31.490	29.160	-1.260	-4.115%	9.26万	0.00亿	0.000%
2026-07-21	30.170	30.620	30.990	26.530	0.920	3.098%	11.97万	0.00亿	0.000%
2026-07-20	34.740	29.700	35.480	28.910	-3.680	-11.025%	13.96万	0.00亿	0.000%
2026-07-17	37.470	33.380	37.550	32.830	-4.480	-11.833%	9.05万	0.00亿	0.000%
2026-07-16	40.420	37.860	40.710	37.250	-2.910	-7.138%	7.24万	0.00亿	0.000%
2026-07-15	42.080	40.770	42.080	40.000	-1.310	-3.113%	6.16万	0.00亿	0.000%
2026-07-14	42.250	42.080	42.650	39.600	-0.130	-0.308%	10.16万	0.00亿	0.000%
2026-07-13	47.010	42.210	49.350	41.790	-5.710	-11.916%	9.36万	0.00亿	0.000%
2026-07-10	49.400	47.920	53.000	47.370	-1.260	-2.562%	11.87万	0.00亿	0.000%
2026-07-09	50.240	49.180	50.620	45.850	-0.060	-0.122%	15.11万	0.00亿	0.000%
2026-07-08	55.850	49.240	56.990	49.090	-6.770	-12.087%	19.09万	0.00亿	0.000%
2026-07-07	50.240	56.010	57.500	49.700	6.320	12.719%	20.62万	0.00亿	0.000%
2026-07-06	48.840	49.690	51.880	48.100	1.700	3.542%	20.06万	0.00亿	0.000%
2026-07-03	43.640	47.990	50.250	43.640	4.880	11.320%	21.92万	0.00亿	0.000%
2026-07-02	42.920	43.110	47.430	40.980	1.830	4.433%	18.73万	0.00亿	0.000%
2026-07-01	43.020	41.280	43.970	41.010	-0.940	-2.226%	6.35万	0.00亿	0.000%
2026-06-30	39.800	42.220	42.380	39.210	2.620	6.616%	7.24万	0.00亿	0.000%
2026-06-29	43.130	39.600	43.760	38.410	-3.070	-7.195%	11.34万	0.00亿	0.000%
2026-06-26	41.610	42.670	43.060	39.350	1.000	2.400%	10.16万	0.00亿	0.000%
2026-06-25	41.700	41.670	42.340	40.400	-0.030	-0.072%	4.89万	0.00亿	0.000%
2026-06-24	41.200	41.700	42.200	40.270	0.340	0.822%	4.72万	0.00亿	0.000%
2026-06-23	41.680	41.360	42.780	41.000	-0.680	-1.618%	5.93万	0.00亿	0.000%
2026-06-22	45.340	42.040	46.400	41.500	-2.880	-6.411%	9.73万	0.00亿	0.000%
2026-06-18	43.900	44.920	45.300	43.380	0.800	1.813%	4.95万	0.00亿	0.000%
2026-06-17	43.640	44.120	44.580	42.800	0.100	0.227%	4.09万	0.00亿	0.000%
2026-06-16	42.170	44.020	45.190	42.160	1.430	3.358%	6.20万	0.00亿	0.000%
2026-06-15	40.010	42.590	42.900	39.530	2.120	5.238%	6.67万	0.00亿	0.000%
2026-06-12	40.690	40.470	41.460	40.000	0.040	0.099%	4.96万	0.00亿	0.000%
2026-06-11	40.770	40.430	42.010	40.000	-1.550	-3.692%	4.72万	0.00亿	0.000%
2026-06-10	41.760	41.980	42.500	40.000	-0.660	-1.548%	7.92万	0.00亿	0.000%
2026-06-09	42.610	42.640	44.240	41.540	0.070	0.164%	7.60万	0.00亿	0.000%
2026-06-08	43.750	42.570	45.010	41.750	-2.460	-5.463%	7.45万	0.00亿	0.000%
2026-06-05	48.210	45.030	48.930	43.630	-3.410	-7.040%	10.24万	0.00亿	0.000%
2026-06-04	48.250	48.440	50.120	47.510	-0.280	-0.575%	8.74万	0.00亿	0.000%
2026-06-03	43.350	48.720	51.290	43.150	5.220	12.000%	14.32万	0.00亿	0.000%
2026-06-02	43.360	43.500	43.880	41.410	0.450	1.045%	5.77万	0.00亿	0.000%
2026-06-01	45.000	43.050	46.090	42.760	-2.390	-5.260%	6.63万	0.00亿	0.000%
2026-05-29	47.970	45.440	48.460	45.000	-3.020	-6.232%	7.70万	0.00亿	0.000%
2026-05-28	45.980	48.460	49.450	44.800	3.030	6.670%	9.13万	0.00亿	0.000%
2026-05-27	46.990	45.430	46.990	44.600	-0.980	-2.112%	7.30万	0.00亿	0.000%
2026-05-26	47.300	46.410	47.660	44.880	-1.640	-3.413%	8.70万	0.00亿	0.000%
2026-05-25	49.110	48.050	49.310	46.750	-1.550	-3.125%	9.45万	0.00亿	0.000%
2026-05-22	49.990	49.600	50.330	48.380	1.380	2.862%	7.47万	0.00亿	0.000%
2026-05-21	50.850	48.220	52.360	48.200	-2.630	-5.172%	8.03万	0.00亿	0.000%
2026-05-20	49.510	50.850	51.400	48.600	1.240	2.499%	7.56万	0.00亿	0.000%
2026-05-19	48.710	49.610	50.880	48.710	1.310	2.712%	9.33万	0.00亿	0.000%
2026-05-18	48.290	48.300	49.000	45.400	-1.090	-2.207%	14.41万	0.00亿	0.000%
2026-05-15	50.760	49.390	52.970	47.680	0.130	0.264%	20.97万	0.00亿	0.000%
2026-05-14	50.300	49.260	51.250	47.820	0.680	1.400%	11.16万	0.00亿	0.000%
2026-05-13	45.420	48.580	49.880	44.500	2.950	6.465%	12.80万	0.00亿	0.000%
2026-05-12	44.200	45.630	46.790	43.800	1.240	2.793%	9.52万	0.00亿	0.000%
2026-05-11	42.550	44.390	44.900	41.700	2.540	6.069%	11.35万	0.00亿	0.000%
2026-05-08	42.370	41.850	43.000	41.000	0.520	1.258%	13.19万	0.00亿	0.000%
2026-05-07	39.190	41.330	41.550	38.380	1.840	4.659%	18.87万	0.00亿	0.000%
2026-05-06	36.910	39.490	40.390	36.170	5.830	17.320%	23.45万	0.00亿	0.000%
2026-04-30	34.800	33.660	35.800	33.610	-0.850	-2.463%	14.03万	0.00亿	0.000%
2026-04-29	31.000	34.510	35.280	30.990	4.370	14.499%	19.59万	0.00亿	0.000%
2026-04-28	28.660	30.140	30.750	28.500	1.650	5.792%	11.02万	0.00亿	0.000%
2026-04-27	28.040	28.490	29.290	26.880	0.290	1.028%	7.75万	0.00亿	0.000%
2026-04-24	26.740	28.200	28.450	26.740	1.220	4.522%	7.39万	0.00亿	0.000%
2026-04-23	27.520	26.980	27.790	26.510	-0.550	-1.998%	3.57万	0.00亿	0.000%
2026-04-22	26.360	27.530	27.830	26.310	1.110	4.201%	4.57万	0.00亿	0.000%
2026-04-21	26.980	26.420	27.080	26.210	-0.610	-2.257%	2.74万	0.00亿	0.000%
2026-04-20	27.000	27.030	27.650	26.980	-0.130	-0.479%	3.12万	0.00亿	0.000%
2026-04-17	27.210	27.160	27.570	26.890	-0.130	-0.476%	3.32万	0.00亿	0.000%
2026-04-16	25.840	27.290	27.540	25.720	1.450	5.611%	6.82万	0.00亿	0.000%
2026-04-15	26.400	25.840	26.540	25.740	-0.390	-1.487%	3.10万	0.00亿	0.000%
2026-04-14	26.520	26.230	26.710	25.960	-0.230	-0.869%	3.28万	0.00亿	0.000%
2026-04-13	25.710	26.460	26.670	25.450	0.000	0.000%	3.66万	0.00亿	0.000%
2026-04-10	26.090	25.760	26.380	25.690	0.000	0.000%	3.46万	0.00亿	0.000%
2026-04-09	25.360	25.900	26.550	24.750	0.000	0.000%	5.15万	0.00亿	0.000%
2026-04-08	25.130	25.470	25.750	24.770	0.000	0.000%	4.90万	0.00亿	0.000%
2026-04-07	24.810	24.080	25.150	23.910	0.000	0.000%	6.09万	0.00亿	0.000%
2026-04-03	27.040	24.800	27.070	24.660	0.000	0.000%	7.06万	0.00亿	0.000%
2026-04-02	27.450	26.950	27.930	26.800	0.000	0.000%	3.39万	0.00亿	0.000%
2026-04-01	27.640	27.450	28.330	27.080	0.000	0.000%	4.02万	0.00亿	0.000%