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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 23.33 | 23.40 | 22.30 | 22.59 | -4.12% | 3.28 | 6.03% |
| 2026-04-20 | 23.99 | 24.52 | 23.19 | 23.56 | +0.90% | 3.11 | 5.49% |
| 2026-04-17 | 23.01 | 23.58 | 22.29 | 23.35 | +1.74% | 3.60 | 6.46% |
| 2026-04-16 | 22.11 | 23.60 | 22.11 | 22.95 | +3.38% | 4.22 | 7.61% |
| 2026-04-15 | 21.92 | 23.03 | 21.92 | 22.20 | -0.54% | 4.34 | 8.03% |
| 2026-04-14 | 22.00 | 22.88 | 20.91 | 22.32 | +6.34% | 6.80 | 12.89% |
| 2026-04-13 | 19.26 | 21.50 | 19.20 | 20.99 | +7.70% | 4.78 | 9.68% |
| 2026-04-10 | 18.80 | 20.19 | 18.80 | 19.49 | +4.34% | 1.87 | 4.00% |
| 2026-04-09 | 18.71 | 18.78 | 18.49 | 18.68 | -0.95% | 0.72 | 1.62% |
| 2026-04-08 | 18.50 | 18.89 | 18.45 | 18.86 | +3.85% | 0.90 | 2.01% |
| 2026-04-07 | 18.30 | 18.33 | 17.99 | 18.16 | +0.22% | 0.56 | 1.28% |
| 2026-04-03 | 18.34 | 18.59 | 18.04 | 18.12 | -1.20% | 0.63 | 1.43% |
| 2026-04-02 | 18.66 | 18.72 | 18.14 | 18.34 | -2.39% | 0.86 | 1.96% |
| 2026-04-01 | 18.60 | 19.35 | 18.52 | 18.79 | +2.79% | 1.06 | 2.35% |
| 2026-03-31 | 19.04 | 19.13 | 18.26 | 18.28 | -3.64% | 1.12 | 2.51% |
| 2026-03-30 | 19.18 | 19.31 | 18.61 | 18.97 | -2.42% | 1.39 | 3.06% |
| 2026-03-27 | 19.10 | 19.60 | 19.03 | 19.44 | +0.67% | 0.93 | 1.99% |
| 2026-03-26 | 19.72 | 19.80 | 19.20 | 19.31 | -2.47% | 1.11 | 2.39% |
| 2026-03-25 | 19.63 | 20.28 | 19.55 | 19.80 | -0.35% | 2.00 | 4.20% |
| 2026-03-24 | 19.09 | 21.13 | 19.03 | 19.87 | +6.77% | 3.50 | 7.22% |