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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 21.78 | 22.02 | 21.11 | 21.31 | -3.18% | 1.70 | 3.31% |
| 2025-11-18 | 21.95 | 23.10 | 21.60 | 22.01 | +0.55% | 2.98 | 5.57% |
| 2025-11-17 | 22.20 | 22.22 | 21.60 | 21.89 | -1.88% | 2.26 | 4.30% |
| 2025-11-14 | 20.63 | 22.80 | 20.50 | 22.31 | +7.41% | 5.05 | 9.54% |
| 2025-11-13 | 20.58 | 21.45 | 20.30 | 20.77 | +1.02% | 1.98 | 3.96% |
| 2025-11-12 | 20.42 | 20.80 | 20.12 | 20.56 | +0.44% | 1.52 | 3.09% |
| 2025-11-11 | 20.91 | 21.28 | 20.30 | 20.47 | -0.44% | 2.02 | 4.07% |
| 2025-11-10 | 20.77 | 20.90 | 20.30 | 20.56 | -0.63% | 1.29 | 2.61% |
| 2025-11-07 | 21.18 | 21.20 | 20.64 | 20.69 | -3.27% | 1.74 | 3.48% |
| 2025-11-06 | 20.82 | 21.52 | 20.60 | 21.39 | +2.84% | 2.20 | 4.35% |
| 2025-11-05 | 20.74 | 21.13 | 20.51 | 20.80 | -0.67% | 2.02 | 4.05% |
| 2025-11-04 | 21.76 | 21.79 | 20.71 | 20.94 | -3.72% | 2.54 | 5.02% |
| 2025-11-03 | 22.35 | 22.41 | 21.36 | 21.75 | -1.89% | 2.20 | 4.23% |
| 2025-10-31 | 21.85 | 22.94 | 21.70 | 22.17 | +1.46% | 3.31 | 6.15% |
| 2025-10-30 | 25.58 | 25.86 | 21.82 | 21.85 | -12.77% | 8.41 | 15.16% |
| 2025-10-29 | 24.82 | 25.40 | 24.02 | 25.05 | +1.42% | 5.28 | 8.84% |
| 2025-10-28 | 22.56 | 25.96 | 22.32 | 24.70 | +10.66% | 9.09 | 15.54% |
| 2025-10-27 | 20.95 | 22.66 | 20.71 | 22.32 | +8.56% | 4.70 | 8.97% |
| 2025-10-24 | 20.60 | 21.12 | 20.37 | 20.56 | +0.05% | 1.79 | 3.62% |
| 2025-10-23 | 20.98 | 21.48 | 20.17 | 20.55 | -0.63% | 2.44 | 4.93% |