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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 19.50 | 19.78 | 18.51 | 18.61 | -6.53% | 1.74 | 3.79% |
| 2026-03-20 | 20.70 | 21.19 | 19.90 | 19.91 | -4.05% | 1.44 | 2.94% |
| 2026-03-19 | 20.68 | 20.94 | 20.45 | 20.75 | -0.48% | 1.10 | 2.21% |
| 2026-03-18 | 20.35 | 21.06 | 20.24 | 20.85 | +2.61% | 1.27 | 2.56% |
| 2026-03-17 | 20.79 | 21.15 | 20.30 | 20.32 | -1.65% | 1.09 | 2.19% |
| 2026-03-16 | 20.48 | 20.67 | 20.28 | 20.66 | +0.68% | 1.01 | 2.06% |
| 2026-03-13 | 21.23 | 21.23 | 20.42 | 20.52 | -2.89% | 1.06 | 2.14% |
| 2026-03-12 | 21.55 | 21.82 | 20.98 | 21.13 | -1.68% | 1.64 | 3.22% |
| 2026-03-11 | 21.25 | 22.00 | 21.24 | 21.49 | +1.18% | 2.92 | 5.61% |
| 2026-03-10 | 20.76 | 21.56 | 20.40 | 21.24 | +3.31% | 1.91 | 3.76% |
| 2026-03-09 | 20.24 | 20.76 | 19.95 | 20.56 | -0.19% | 1.44 | 2.96% |
| 2026-03-06 | 20.24 | 20.80 | 20.24 | 20.60 | +1.18% | 1.23 | 2.50% |
| 2026-03-05 | 19.85 | 20.88 | 19.63 | 20.36 | +4.62% | 2.00 | 4.09% |
| 2026-03-04 | 19.00 | 19.90 | 19.00 | 19.46 | +1.30% | 1.41 | 3.03% |
| 2026-03-03 | 20.33 | 20.54 | 19.20 | 19.21 | -5.51% | 1.71 | 3.62% |
| 2026-03-02 | 20.41 | 20.68 | 20.16 | 20.33 | -1.60% | 1.28 | 2.61% |
| 2026-02-27 | 20.54 | 20.87 | 20.38 | 20.66 | -0.29% | 1.07 | 2.17% |
| 2026-02-26 | 20.71 | 20.90 | 20.44 | 20.72 | -0.19% | 1.51 | 3.05% |
| 2026-02-25 | 20.80 | 20.97 | 20.63 | 20.76 | -0.29% | 1.44 | 2.89% |
| 2026-02-24 | 21.13 | 21.50 | 20.70 | 20.82 | -1.14% | 1.84 | 3.67% |