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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.09 | 10.39 | 10.09 | 10.35 | +2.99% | 0.74 | 2.99% |
| 2025-05-23 | 10.25 | 10.30 | 10.02 | 10.05 | -1.18% | 0.47 | 1.92% |
| 2025-05-22 | 10.33 | 10.64 | 10.16 | 10.17 | -1.74% | 0.80 | 3.21% |
| 2025-05-21 | 10.52 | 10.57 | 10.32 | 10.35 | -1.52% | 0.45 | 1.82% |
| 2025-05-20 | 10.35 | 10.66 | 10.28 | 10.51 | +1.55% | 0.73 | 2.92% |
| 2025-05-19 | 10.16 | 10.42 | 10.11 | 10.35 | +2.78% | 0.70 | 2.85% |
| 2025-05-16 | 10.09 | 10.30 | 10.04 | 10.07 | -0.49% | 0.47 | 1.92% |
| 2025-05-15 | 10.13 | 10.26 | 10.05 | 10.12 | -0.10% | 0.42 | 1.71% |
| 2025-05-14 | 10.15 | 10.24 | 10.03 | 10.13 | -0.59% | 0.53 | 2.17% |
| 2025-05-13 | 10.45 | 10.50 | 10.15 | 10.19 | -2.02% | 0.71 | 2.87% |
| 2025-05-12 | 10.25 | 10.49 | 10.19 | 10.40 | +2.46% | 0.76 | 3.05% |
| 2025-05-09 | 10.40 | 10.40 | 10.12 | 10.15 | -1.84% | 0.52 | 2.14% |
| 2025-05-08 | 10.11 | 10.47 | 10.08 | 10.34 | +1.97% | 0.87 | 3.54% |
| 2025-05-07 | 10.01 | 10.21 | 9.99 | 10.14 | +2.53% | 0.70 | 2.91% |
| 2025-05-06 | 9.79 | 9.96 | 9.76 | 9.89 | +1.64% | 0.54 | 2.28% |