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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 20.60 | 20.74 | 19.92 | 20.66 | +0.49% | 1.27 | 2.60% |
| 2025-12-16 | 20.75 | 20.96 | 20.50 | 20.56 | -1.63% | 1.29 | 2.60% |
| 2025-12-15 | 20.04 | 21.26 | 20.04 | 20.90 | +3.88% | 2.03 | 4.06% |
| 2025-12-12 | 20.07 | 20.50 | 19.94 | 20.12 | +0.15% | 0.93 | 1.91% |
| 2025-12-11 | 20.56 | 20.70 | 20.04 | 20.09 | -2.52% | 1.19 | 2.44% |
| 2025-12-10 | 19.69 | 20.99 | 19.43 | 20.61 | +4.78% | 2.71 | 5.53% |
| 2025-12-09 | 20.55 | 20.68 | 19.63 | 19.67 | -0.10% | 1.40 | 2.92% |
| 2025-12-08 | 19.46 | 19.87 | 19.43 | 19.69 | +0.92% | 1.14 | 2.41% |
| 2025-12-05 | 19.18 | 19.54 | 19.12 | 19.51 | +1.56% | 0.88 | 1.90% |
| 2025-12-04 | 20.31 | 20.33 | 19.19 | 19.21 | -5.51% | 2.10 | 4.49% |
| 2025-12-03 | 20.43 | 20.93 | 20.09 | 20.33 | -0.73% | 1.27 | 2.58% |
| 2025-12-02 | 21.04 | 21.15 | 20.45 | 20.48 | -2.62% | 1.38 | 2.78% |
| 2025-12-01 | 20.96 | 21.34 | 20.75 | 21.03 | +1.40% | 1.54 | 3.04% |
| 2025-11-28 | 21.05 | 21.35 | 20.40 | 20.74 | -0.05% | 1.22 | 2.47% |
| 2025-11-27 | 20.81 | 20.97 | 20.44 | 20.75 | -0.86% | 1.21 | 2.43% |
| 2025-11-26 | 20.75 | 21.09 | 20.52 | 20.93 | +1.01% | 1.66 | 3.31% |
| 2025-11-25 | 20.58 | 20.93 | 20.43 | 20.72 | +1.02% | 1.19 | 2.40% |
| 2025-11-24 | 20.83 | 20.83 | 20.07 | 20.51 | -0.87% | 1.37 | 2.79% |
| 2025-11-21 | 20.61 | 21.18 | 20.23 | 20.69 | -1.85% | 1.58 | 3.18% |
| 2025-11-20 | 21.50 | 21.69 | 20.88 | 21.08 | -1.08% | 1.30 | 2.55% |