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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.27 | 12.60 | 11.88 | 12.41 | +0.98% | 3.26 | 11.07% |
| 2025-06-23 | 12.05 | 12.50 | 11.88 | 12.29 | +0.41% | 3.63 | 12.44% |
| 2025-06-20 | 12.70 | 13.14 | 12.15 | 12.24 | -3.62% | 4.07 | 13.65% |
| 2025-06-19 | 13.11 | 14.00 | 12.46 | 12.70 | -0.63% | 8.31 | 26.23% |
| 2025-06-18 | 11.66 | 12.78 | 11.65 | 12.78 | +20.00% | 3.65 | 12.36% |
| 2025-06-17 | 10.63 | 10.74 | 10.53 | 10.65 | +0.95% | 0.60 | 2.33% |
| 2025-06-16 | 10.38 | 10.60 | 10.35 | 10.55 | +1.44% | 0.51 | 2.04% |
| 2025-06-13 | 10.67 | 10.69 | 10.38 | 10.40 | -2.62% | 0.50 | 1.98% |
| 2025-06-12 | 10.79 | 10.82 | 10.61 | 10.68 | -0.93% | 0.45 | 1.75% |
| 2025-06-11 | 10.76 | 10.92 | 10.70 | 10.78 | +0.19% | 0.46 | 1.79% |
| 2025-06-10 | 10.85 | 10.92 | 10.64 | 10.76 | -0.83% | 0.74 | 2.86% |
| 2025-06-09 | 10.57 | 10.95 | 10.48 | 10.85 | +2.84% | 1.01 | 3.92% |
| 2025-06-06 | 10.50 | 10.60 | 10.40 | 10.55 | +0.38% | 0.46 | 1.83% |
| 2025-06-05 | 10.68 | 10.73 | 10.43 | 10.51 | -1.78% | 0.53 | 2.09% |
| 2025-06-04 | 10.57 | 10.73 | 10.48 | 10.70 | +1.61% | 0.67 | 2.62% |
| 2025-06-03 | 10.32 | 10.61 | 10.22 | 10.53 | +2.03% | 0.74 | 2.95% |
| 2025-05-30 | 10.54 | 10.68 | 10.29 | 10.32 | -2.64% | 0.64 | 2.55% |
| 2025-05-29 | 10.45 | 10.61 | 10.42 | 10.60 | +1.44% | 0.75 | 2.96% |
| 2025-05-28 | 10.38 | 10.51 | 10.28 | 10.45 | +0.77% | 0.83 | 3.33% |
| 2025-05-27 | 10.30 | 10.39 | 10.16 | 10.37 | +0.19% | 0.52 | 2.09% |