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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 21.02 | 21.19 | 20.44 | 20.61 | -2.32% | 2.54 | 5.10% |
| 2026-01-15 | 20.80 | 22.15 | 20.70 | 21.10 | +0.76% | 2.70 | 5.24% |
| 2026-01-14 | 20.80 | 21.43 | 20.65 | 20.94 | +0.43% | 2.27 | 4.50% |
| 2026-01-13 | 22.30 | 22.32 | 20.81 | 20.85 | -5.61% | 3.09 | 6.05% |
| 2026-01-12 | 21.66 | 22.33 | 21.24 | 22.09 | +3.47% | 4.27 | 8.12% |
| 2026-01-09 | 21.28 | 21.68 | 21.22 | 21.35 | -0.14% | 1.99 | 3.87% |
| 2026-01-08 | 20.90 | 21.53 | 20.78 | 21.38 | +1.96% | 2.39 | 4.69% |
| 2026-01-07 | 20.89 | 21.25 | 20.77 | 20.97 | 0.00% | 1.54 | 3.06% |
| 2026-01-06 | 20.98 | 21.37 | 20.78 | 20.97 | 0.00% | 1.55 | 3.07% |
| 2026-01-05 | 21.00 | 21.25 | 20.75 | 20.97 | +0.82% | 1.33 | 2.64% |
| 2025-12-31 | 21.25 | 21.46 | 20.70 | 20.80 | -1.89% | 1.31 | 2.62% |
| 2025-12-30 | 21.38 | 21.96 | 21.13 | 21.20 | -1.12% | 1.73 | 3.36% |
| 2025-12-29 | 21.20 | 22.08 | 21.20 | 21.44 | +1.13% | 1.86 | 3.59% |
| 2025-12-26 | 21.44 | 21.65 | 21.01 | 21.20 | -1.17% | 1.82 | 3.57% |
| 2025-12-25 | 21.62 | 21.78 | 21.25 | 21.45 | -0.51% | 1.49 | 2.90% |
| 2025-12-24 | 22.61 | 22.66 | 21.43 | 21.56 | -4.94% | 4.15 | 7.95% |
| 2025-12-23 | 21.19 | 22.95 | 20.86 | 22.68 | +6.93% | 4.79 | 9.01% |
| 2025-12-22 | 20.50 | 21.50 | 20.50 | 21.21 | +3.56% | 2.40 | 4.75% |
| 2025-12-19 | 20.19 | 20.56 | 20.12 | 20.48 | +1.89% | 0.82 | 1.68% |
| 2025-12-18 | 20.50 | 21.04 | 20.08 | 20.10 | -2.71% | 1.26 | 2.56% |