欣锐科技(300745)股票信息
| 股票代码 | 300745 |
| 股票名称 | 欣锐科技 |
| 最新价/元 | 17.51 |
| 涨跌额/元 | -2.52 |
| 涨跌幅/% | -12.58 |
| 买入/元 | 17.51 |
| 卖出/元 | 17.52 |
| 昨收/元 | 20.03 |
| 今开/元 | 19.01 |
| 最高/元 | 19.31 |
| 最低/元 | 17.47 |
| 成交量/手 | 114910.92 |
| 成交额/万 | 21125.10 |
| 股净值/元 | -15.10 |
| 市净率 | 1.23 |
| 总市值/万 | 293492.80 |
| 流通值/万 | 247412.30 |
| 换手率/% | 8.13 |
| 入市日期 | 2018-05-23 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
欣锐科技(300745)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 19.01 | 17.51 | -2.52 | -12.58 | 114910.92 | 21125.10 | 8.13 |
| 2024-10-08 | 21.03 | 20.03 | 2.40 | 13.61 | 168894.20 | 33299.95 | 11.95 |
| 2024-09-30 | 16.19 | 17.63 | 2.21 | 14.33 | 147516.49 | 24750.33 | 10.44 |
| 2024-09-27 | 14.72 | 15.42 | 0.91 | 6.27 | 85630.17 | 12953.91 | 6.06 |
| 2024-09-26 | 13.98 | 14.51 | 0.52 | 3.72 | 52970.88 | 7583.69 | 3.75 |
| 2024-09-25 | 14.18 | 13.99 | 0.08 | 0.58 | 54990.00 | 7799.53 | 3.89 |
| 2024-09-24 | 13.85 | 13.91 | 0.22 | 1.61 | 47081.33 | 6469.34 | 3.33 |
| 2024-09-23 | 13.56 | 13.69 | 0.00 | 0.00 | 49535.00 | 6780.45 | 3.51 |
| 2024-09-20 | 13.21 | 13.69 | 0.44 | 3.32 | 62831.00 | 8522.08 | 4.45 |
| 2024-09-19 | 13.02 | 13.25 | 0.21 | 1.61 | 23835.00 | 3141.73 | 1.69 |
| 2024-09-18 | 13.16 | 13.04 | -0.17 | -1.29 | 22635.00 | 2942.07 | 1.60 |
| 2024-09-13 | 13.60 | 13.21 | -0.53 | -3.86 | 32139.00 | 4299.42 | 2.27 |
| 2024-09-12 | 13.60 | 13.74 | 0.04 | 0.29 | 42708.00 | 5897.65 | 3.02 |
| 2024-09-11 | 13.70 | 13.70 | -0.38 | -2.70 | 50354.52 | 6921.49 | 3.56 |
| 2024-09-10 | 13.12 | 14.08 | 0.95 | 7.24 | 76620.59 | 10584.52 | 5.42 |
| 2024-09-09 | 12.93 | 13.13 | 0.06 | 0.46 | 19750.77 | 2587.54 | 1.40 |
| 2024-09-06 | 13.66 | 13.07 | -0.46 | -3.40 | 26197.29 | 3488.80 | 1.85 |
| 2024-09-05 | 13.39 | 13.53 | 0.14 | 1.05 | 27403.09 | 3699.18 | 1.94 |
| 2024-09-04 | 13.12 | 13.39 | 0.25 | 1.90 | 43832.08 | 5880.54 | 3.10 |
| 2024-09-03 | 12.92 | 13.14 | 0.22 | 1.70 | 21213.90 | 2770.09 | 1.50 |
| 2024-09-02 | 13.35 | 12.92 | -0.27 | -2.05 | 23955.09 | 3148.22 | 1.70 |
| 2024-08-30 | 12.98 | 13.19 | 0.38 | 2.97 | 35344.00 | 4671.05 | 2.50 |
| 2024-08-29 | 12.60 | 12.81 | -0.18 | -1.39 | 38024.25 | 4803.02 | 2.69 |
| 2024-08-28 | 13.04 | 12.99 | 0.07 | 0.54 | 18211.00 | 2366.14 | 1.29 |
| 2024-08-27 | 13.11 | 12.92 | -0.33 | -2.49 | 19733.00 | 2563.58 | 1.40 |
| 2024-08-26 | 12.98 | 13.25 | 0.29 | 2.24 | 17603.08 | 2329.29 | 1.25 |
| 2024-08-23 | 12.86 | 12.96 | 0.00 | 0.00 | 18067.48 | 2324.03 | 1.28 |
| 2024-08-22 | 13.34 | 12.96 | -0.37 | -2.78 | 25076.46 | 3286.91 | 1.77 |
| 2024-08-21 | 13.18 | 13.33 | 0.15 | 1.14 | 16637.75 | 2209.48 | 1.18 |
| 2024-08-20 | 13.40 | 13.18 | -0.34 | -2.52 | 21051.44 | 2799.79 | 1.49 |
| 2024-08-19 | 13.75 | 13.52 | -0.02 | -0.15 | 17798.00 | 2411.20 | 1.26 |
| 2024-08-16 | 13.70 | 13.54 | -0.16 | -1.17 | 24555.09 | 3355.89 | 1.74 |
| 2024-08-15 | 13.67 | 13.70 | 0.13 | 0.96 | 30899.46 | 4239.17 | 2.19 |
| 2024-08-14 | 13.76 | 13.57 | -0.13 | -0.95 | 15382.46 | 2094.17 | 1.09 |
| 2024-08-13 | 13.86 | 13.70 | 0.19 | 1.41 | 20480.68 | 2775.00 | 1.45 |
| 2024-08-12 | 13.66 | 13.51 | -0.25 | -1.82 | 25954.15 | 3507.18 | 1.84 |
| 2024-08-09 | 13.88 | 13.76 | -0.07 | -0.51 | 23756.18 | 3283.18 | 1.68 |
| 2024-08-08 | 14.06 | 13.83 | -0.27 | -1.92 | 25281.99 | 3491.71 | 1.79 |
| 2024-08-07 | 14.02 | 14.10 | 0.08 | 0.57 | 21705.67 | 3050.50 | 1.54 |
| 2024-08-06 | 13.92 | 14.02 | 0.26 | 1.89 | 25240.00 | 3511.05 | 1.79 |
| 2024-08-05 | 14.11 | 13.76 | -0.60 | -4.18 | 38745.40 | 5450.59 | 2.74 |
| 2024-08-02 | 14.51 | 14.36 | -0.24 | -1.64 | 32272.40 | 4675.72 | 2.28 |
| 2024-08-01 | 14.68 | 14.60 | 0.00 | 0.00 | 39862.00 | 5847.51 | 2.82 |
| 2024-07-31 | 14.14 | 14.60 | 0.45 | 3.18 | 41562.00 | 5995.99 | 2.94 |
| 2024-07-30 | 14.02 | 14.15 | 0.10 | 0.71 | 27406.00 | 3859.26 | 1.94 |
| 2024-07-29 | 14.15 | 14.05 | -0.12 | -0.85 | 27860.00 | 3903.77 | 1.97 |
| 2024-07-26 | 13.86 | 14.17 | 0.31 | 2.24 | 34280.41 | 4866.48 | 2.43 |
| 2024-07-25 | 13.69 | 13.86 | 0.14 | 1.02 | 26357.41 | 3639.35 | 1.87 |
| 2024-07-24 | 13.98 | 13.72 | -0.44 | -3.11 | 37963.00 | 5223.36 | 2.69 |
| 2024-07-23 | 14.09 | 14.16 | 0.12 | 0.86 | 48752.00 | 6941.30 | 3.45 |
| 2024-07-22 | 14.10 | 14.04 | 0.04 | 0.29 | 18976.41 | 2657.95 | 1.34 |
| 2024-07-19 | 13.75 | 14.00 | 0.17 | 1.23 | 30213.00 | 4216.68 | 2.14 |
| 2024-07-18 | 13.88 | 13.83 | -0.22 | -1.57 | 33655.52 | 4615.44 | 2.38 |
| 2024-07-17 | 14.28 | 14.05 | -0.25 | -1.75 | 31811.00 | 4490.59 | 2.25 |
| 2024-07-16 | 14.19 | 14.30 | 0.06 | 0.42 | 25799.52 | 3685.12 | 1.83 |
| 2024-07-15 | 14.61 | 14.24 | -0.56 | -3.78 | 34730.00 | 5005.66 | 2.46 |
| 2024-07-12 | 14.59 | 14.80 | 0.36 | 2.49 | 49512.26 | 7287.63 | 3.50 |
| 2024-07-11 | 14.11 | 14.44 | 0.54 | 3.89 | 44641.01 | 6412.87 | 3.16 |
| 2024-07-10 | 13.74 | 13.90 | 0.07 | 0.51 | 37146.41 | 5216.23 | 2.63 |
| 2024-07-09 | 13.60 | 13.83 | 0.25 | 1.84 | 36619.41 | 4962.86 | 2.59 |
| 2024-07-08 | 14.03 | 13.58 | -0.50 | -3.55 | 31615.00 | 4326.96 | 2.24 |
| 2024-07-05 | 13.93 | 14.08 | 0.23 | 1.66 | 27768.00 | 3862.98 | 1.97 |
| 2024-07-04 | 14.23 | 13.85 | -0.38 | -2.67 | 37282.27 | 5240.77 | 2.64 |
| 2024-07-03 | 14.41 | 14.23 | -0.27 | -1.86 | 33912.00 | 4871.28 | 2.40 |
| 2024-07-02 | 14.69 | 14.50 | -0.19 | -1.29 | 42312.62 | 6221.57 | 2.99 |
| 2024-07-01 | 14.43 | 14.69 | 0.23 | 1.59 | 49779.00 | 7176.17 | 3.52 |
| 2024-06-28 | 14.35 | 14.46 | 0.11 | 0.77 | 38307.00 | 5572.10 | 2.71 |
| 2024-06-27 | 14.80 | 14.35 | -0.51 | -3.43 | 41193.43 | 6032.75 | 2.92 |
| 2024-06-26 | 14.24 | 14.86 | 0.55 | 3.84 | 52333.01 | 7539.69 | 3.70 |
| 2024-06-25 | 14.43 | 14.31 | 0.00 | 0.00 | 49313.03 | 7142.33 | 3.49 |
| 2024-06-24 | 14.80 | 14.31 | -0.84 | -5.55 | 58796.14 | 8572.05 | 4.16 |
| 2024-06-21 | 15.23 | 15.15 | -0.30 | -1.94 | 58746.09 | 8908.13 | 4.16 |
| 2024-06-20 | 16.20 | 15.45 | -0.99 | -6.02 | 90862.88 | 14283.56 | 6.43 |
| 2024-06-19 | 16.16 | 16.44 | 0.29 | 1.80 | 118118.06 | 19090.37 | 8.36 |
| 2024-06-18 | 15.95 | 16.15 | 0.53 | 3.39 | 105863.01 | 16909.12 | 7.49 |
| 2024-06-17 | 15.60 | 15.62 | 0.02 | 0.13 | 98802.13 | 15592.14 | 6.99 |
| 2024-06-14 | 15.89 | 15.60 | -0.59 | -3.64 | 116723.28 | 18286.97 | 8.26 |
| 2024-06-13 | 16.50 | 16.19 | 0.59 | 3.78 | 164610.80 | 27649.15 | 11.65 |
| 2024-06-12 | 15.40 | 15.60 | 0.17 | 1.10 | 60956.60 | 9451.85 | 4.31 |
| 2024-06-11 | 14.95 | 15.43 | 0.28 | 1.85 | 72197.20 | 10784.64 | 5.11 |
| 2024-06-07 | 15.05 | 15.15 | 0.45 | 3.06 | 98763.28 | 14998.77 | 6.99 |
| 2024-06-06 | 16.00 | 14.70 | -1.45 | -8.98 | 158893.42 | 24055.24 | 11.25 |
| 2024-06-05 | 16.78 | 16.15 | -0.83 | -4.89 | 127882.28 | 21298.96 | 9.05 |
| 2024-06-04 | 17.55 | 16.98 | -0.92 | -5.14 | 194747.47 | 32996.79 | 13.78 |
| 2024-06-03 | 19.00 | 17.90 | -1.36 | -7.06 | 276022.68 | 50087.57 | 19.53 |
| 2024-05-31 | 19.80 | 19.26 | -0.84 | -4.18 | 347845.89 | 71589.93 | 24.62 |
| 2024-05-30 | 19.23 | 20.10 | 1.61 | 8.71 | 318755.21 | 62859.09 | 22.56 |
| 2024-05-29 | 15.39 | 18.49 | 3.08 | 19.99 | 139587.16 | 24244.89 | 9.88 |
| 2024-05-28 | 15.30 | 15.41 | 0.18 | 1.18 | 30189.00 | 4631.73 | 2.14 |
| 2024-05-27 | 15.36 | 15.23 | -0.02 | -0.13 | 31128.45 | 4690.98 | 2.20 |
| 2024-05-24 | 15.44 | 15.25 | -0.29 | -1.87 | 26022.68 | 4017.86 | 1.84 |
| 2024-05-23 | 16.11 | 15.54 | -0.61 | -3.78 | 29172.00 | 4570.95 | 2.06 |
| 2024-05-22 | 15.73 | 16.15 | 0.47 | 3.00 | 33218.25 | 5310.12 | 2.35 |
| 2024-05-21 | 15.96 | 15.68 | -0.30 | -1.88 | 31215.39 | 4887.00 | 2.21 |
| 2024-05-20 | 16.10 | 15.98 | -0.11 | -0.68 | 25258.87 | 4076.12 | 1.79 |
| 2024-05-17 | 15.60 | 16.09 | 0.50 | 3.21 | 29438.00 | 4653.32 | 2.08 |
| 2024-05-16 | 15.43 | 15.59 | 0.18 | 1.17 | 26786.00 | 4195.92 | 1.90 |
| 2024-05-15 | 15.69 | 15.41 | -0.22 | -1.41 | 34236.95 | 5349.70 | 2.42 |
| 2024-05-14 | 15.68 | 15.63 | -0.01 | -0.06 | 28144.00 | 4439.66 | 1.99 |
| 2024-05-13 | 16.00 | 15.64 | -0.54 | -3.34 | 28377.00 | 4451.92 | 2.01 |
日K线
周K线
月K线
