震安科技 sz.300767
20.48
-1.68%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 20.88 | 20.96 | 20.11 | 20.48 | -1.68% | 1.94 | 3.95% |
| 2026-05-21 | 22.76 | 22.96 | 20.62 | 20.83 | -8.12% | 2.87 | 5.51% |
| 2026-05-20 | 22.72 | 22.79 | 22.07 | 22.67 | -0.53% | 1.65 | 3.07% |
| 2026-05-19 | 23.10 | 23.38 | 22.26 | 22.79 | -0.70% | 1.87 | 3.43% |
| 2026-05-18 | 22.60 | 23.16 | 22.00 | 22.95 | +1.50% | 1.96 | 3.60% |
| 2026-05-15 | 23.21 | 23.27 | 22.36 | 22.61 | -1.78% | 2.40 | 4.39% |
| 2026-05-14 | 24.34 | 24.50 | 23.02 | 23.02 | -5.31% | 2.89 | 5.09% |
| 2026-05-13 | 24.78 | 24.78 | 24.14 | 24.31 | -0.57% | 2.18 | 3.73% |
| 2026-05-12 | 25.25 | 25.50 | 24.29 | 24.45 | -2.94% | 2.68 | 4.52% |
| 2026-05-11 | 26.51 | 26.74 | 25.04 | 25.19 | -2.89% | 4.24 | 6.91% |
| 2026-05-08 | 24.90 | 26.06 | 24.76 | 25.94 | +3.31% | 4.01 | 6.59% |
| 2026-05-07 | 24.00 | 25.35 | 23.80 | 25.11 | +5.24% | 3.90 | 6.54% |
| 2026-05-06 | 23.55 | 24.29 | 23.34 | 23.86 | +2.49% | 2.30 | 4.03% |
| 2026-04-30 | 23.23 | 23.70 | 23.01 | 23.28 | +0.65% | 1.72 | 3.08% |
| 2026-04-29 | 23.16 | 23.77 | 23.02 | 23.13 | -1.66% | 2.20 | 3.93% |
| 2026-04-28 | 24.15 | 24.84 | 23.39 | 23.52 | -2.77% | 2.94 | 5.10% |
| 2026-04-27 | 23.46 | 24.50 | 23.05 | 24.19 | +2.94% | 4.12 | 7.17% |
| 2026-04-24 | 23.13 | 24.34 | 22.75 | 23.50 | +1.21% | 3.50 | 6.21% |
| 2026-04-23 | 23.58 | 24.18 | 23.11 | 23.22 | -1.65% | 2.74 | 4.84% |
| 2026-04-22 | 22.80 | 23.96 | 22.38 | 23.61 | +4.52% | 3.21 | 5.72% |