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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 21.54 | 21.80 | 21.01 | 21.06 | -2.68% | 2.51 | 4.88% |
| 2026-02-12 | 20.98 | 22.63 | 20.83 | 21.64 | +2.08% | 5.57 | 10.58% |
| 2026-02-11 | 19.91 | 21.54 | 19.53 | 21.20 | +13.07% | 5.73 | 11.43% |
| 2026-02-10 | 18.55 | 19.04 | 18.31 | 18.75 | +1.24% | 0.99 | 2.21% |
| 2026-02-09 | 18.61 | 18.73 | 18.34 | 18.52 | -0.22% | 0.95 | 2.15% |
| 2026-02-06 | 18.03 | 18.88 | 17.85 | 18.56 | +2.15% | 1.32 | 3.00% |
| 2026-02-05 | 18.20 | 18.45 | 18.11 | 18.17 | -0.44% | 0.60 | 1.37% |
| 2026-02-04 | 18.34 | 18.49 | 18.10 | 18.25 | -0.71% | 0.69 | 1.57% |
| 2026-02-03 | 18.17 | 18.43 | 18.05 | 18.38 | +2.11% | 0.82 | 1.86% |
| 2026-02-02 | 18.73 | 19.13 | 17.98 | 18.00 | -5.36% | 1.82 | 4.10% |
| 2026-01-30 | 19.51 | 19.66 | 18.98 | 19.02 | -2.86% | 1.54 | 3.35% |
| 2026-01-29 | 19.90 | 19.98 | 19.48 | 19.58 | -1.71% | 1.03 | 2.19% |
| 2026-01-28 | 20.32 | 20.38 | 19.80 | 19.92 | -2.35% | 1.14 | 2.38% |
| 2026-01-27 | 20.23 | 20.43 | 19.63 | 20.40 | +0.34% | 1.53 | 3.17% |
| 2026-01-26 | 21.10 | 21.10 | 20.08 | 20.33 | -3.65% | 2.10 | 4.29% |
| 2026-01-23 | 20.36 | 21.27 | 20.36 | 21.10 | +3.63% | 2.21 | 4.42% |
| 2026-01-22 | 20.61 | 20.95 | 20.10 | 20.36 | -1.21% | 1.64 | 3.36% |
| 2026-01-21 | 19.98 | 20.66 | 19.91 | 20.61 | +2.38% | 1.42 | 2.91% |
| 2026-01-20 | 20.42 | 20.48 | 20.02 | 20.13 | -1.23% | 1.30 | 2.68% |
| 2026-01-19 | 20.51 | 20.65 | 20.00 | 20.38 | -1.12% | 1.57 | 3.21% |