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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 20.03 | 21.65 | 20.03 | 21.30 | +7.25% | 10.60 | 21.14% |
| 2025-08-18 | 17.55 | 19.86 | 17.53 | 19.86 | +20.00% | 8.13 | 17.97% |
| 2025-08-15 | 15.84 | 16.96 | 15.75 | 16.55 | +4.55% | 3.31 | 8.44% |
| 2025-08-14 | 16.22 | 16.37 | 15.81 | 15.83 | -2.40% | 2.07 | 5.39% |
| 2025-08-13 | 16.25 | 16.45 | 16.07 | 16.22 | -0.61% | 2.28 | 5.86% |
| 2025-08-12 | 16.90 | 17.09 | 16.30 | 16.32 | -2.45% | 2.88 | 7.28% |
| 2025-08-11 | 16.66 | 17.08 | 16.62 | 16.73 | +0.66% | 2.85 | 7.09% |
| 2025-08-08 | 16.94 | 17.36 | 16.56 | 16.62 | -1.54% | 4.82 | 11.89% |
| 2025-08-07 | 16.37 | 17.14 | 16.03 | 16.88 | +1.08% | 6.52 | 16.39% |
| 2025-08-06 | 14.58 | 17.40 | 14.42 | 16.70 | +14.78% | 7.81 | 20.37% |
| 2025-08-05 | 14.44 | 14.73 | 14.22 | 14.55 | +0.41% | 2.25 | 6.49% |
| 2025-08-04 | 14.09 | 14.66 | 14.02 | 14.49 | +4.47% | 3.19 | 9.23% |
| 2025-08-01 | 13.71 | 14.05 | 13.51 | 13.87 | +0.95% | 2.38 | 7.17% |
| 2025-07-31 | 14.70 | 14.80 | 13.57 | 13.74 | -9.49% | 5.41 | 16.05% |
| 2025-07-30 | 13.69 | 15.45 | 13.65 | 15.18 | +11.29% | 6.56 | 18.77% |
| 2025-07-29 | 13.51 | 13.79 | 13.30 | 13.64 | +0.81% | 1.45 | 4.48% |
| 2025-07-28 | 13.48 | 13.70 | 13.46 | 13.53 | +0.22% | 0.98 | 3.02% |
| 2025-07-25 | 13.71 | 13.84 | 13.45 | 13.50 | -1.46% | 1.40 | 4.30% |
| 2025-07-24 | 13.80 | 13.88 | 13.56 | 13.70 | -1.44% | 2.35 | 7.18% |
| 2025-07-23 | 14.56 | 14.68 | 13.82 | 13.90 | -3.87% | 3.92 | 11.61% |