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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.16 | 14.80 | 13.86 | 14.46 | +4.86% | 4.71 | 13.74% |
| 2025-07-21 | 13.33 | 14.00 | 13.19 | 13.79 | +6.00% | 3.47 | 10.53% |
| 2025-07-18 | 12.88 | 13.12 | 12.87 | 13.01 | +1.01% | 1.51 | 4.86% |
| 2025-07-17 | 12.60 | 12.96 | 12.59 | 12.88 | +2.22% | 0.91 | 2.95% |
| 2025-07-16 | 12.59 | 12.74 | 12.50 | 12.60 | +0.56% | 0.74 | 2.46% |
| 2025-07-15 | 12.92 | 12.99 | 12.49 | 12.53 | -2.94% | 1.34 | 4.43% |
| 2025-07-14 | 12.96 | 13.13 | 12.82 | 12.91 | +0.16% | 0.89 | 2.89% |
| 2025-07-11 | 13.07 | 13.07 | 12.77 | 12.89 | -1.38% | 1.04 | 3.38% |
| 2025-07-10 | 12.96 | 13.11 | 12.81 | 13.07 | +0.85% | 1.19 | 3.82% |
| 2025-07-09 | 13.30 | 13.34 | 12.93 | 12.96 | -1.89% | 1.41 | 4.49% |
| 2025-07-08 | 13.17 | 13.23 | 13.00 | 13.21 | -0.60% | 1.45 | 4.60% |
| 2025-07-07 | 13.13 | 13.33 | 12.75 | 13.29 | +0.99% | 2.05 | 6.54% |
| 2025-07-04 | 13.48 | 13.84 | 13.09 | 13.16 | -2.37% | 2.12 | 6.67% |
| 2025-07-03 | 13.56 | 13.59 | 13.23 | 13.48 | +0.75% | 2.07 | 6.44% |
| 2025-07-02 | 13.86 | 14.02 | 13.26 | 13.38 | -5.71% | 3.78 | 11.62% |
| 2025-07-01 | 13.35 | 14.76 | 13.31 | 14.19 | +8.90% | 5.89 | 17.55% |
| 2025-06-30 | 12.36 | 13.08 | 12.30 | 13.03 | +4.83% | 2.79 | 9.11% |
| 2025-06-27 | 12.66 | 12.71 | 12.36 | 12.43 | -1.82% | 1.87 | 6.25% |
| 2025-06-26 | 12.54 | 12.98 | 12.44 | 12.66 | +2.01% | 3.83 | 12.56% |
| 2025-06-25 | 12.39 | 12.58 | 12.00 | 12.41 | 0.00% | 3.26 | 11.06% |