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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 20.85 | 21.30 | 20.00 | 20.68 | -1.29% | 1.57 | 3.16% |
| 2025-10-21 | 20.73 | 21.38 | 20.72 | 20.95 | +0.96% | 1.51 | 3.00% |
| 2025-10-20 | 20.83 | 21.14 | 20.45 | 20.75 | -0.14% | 1.80 | 3.62% |
| 2025-10-17 | 22.55 | 23.32 | 20.51 | 20.78 | -7.85% | 4.24 | 8.12% |
| 2025-10-16 | 22.47 | 23.94 | 21.91 | 22.55 | +0.45% | 3.48 | 6.32% |
| 2025-10-15 | 22.70 | 22.85 | 21.55 | 22.45 | +0.85% | 2.14 | 4.02% |
| 2025-10-14 | 24.49 | 25.10 | 22.11 | 22.26 | -8.85% | 5.16 | 9.26% |
| 2025-10-13 | 22.21 | 24.93 | 22.21 | 24.42 | +1.83% | 3.98 | 6.94% |
| 2025-10-10 | 24.56 | 24.59 | 23.43 | 23.98 | -1.88% | 3.35 | 5.83% |
| 2025-10-09 | 24.18 | 25.28 | 23.38 | 24.44 | +3.47% | 5.24 | 8.99% |
| 2025-09-30 | 24.01 | 24.40 | 23.51 | 23.62 | -0.92% | 3.80 | 6.62% |
| 2025-09-29 | 23.02 | 24.33 | 22.72 | 23.84 | +2.01% | 4.81 | 8.50% |
| 2025-09-26 | 21.48 | 25.42 | 21.35 | 23.37 | +8.95% | 8.03 | 14.30% |
| 2025-09-25 | 21.68 | 21.88 | 21.30 | 21.45 | -1.97% | 2.40 | 4.64% |
| 2025-09-24 | 22.00 | 23.05 | 21.66 | 21.88 | -0.23% | 2.81 | 5.27% |
| 2025-09-23 | 22.85 | 23.10 | 21.40 | 21.93 | -4.03% | 3.17 | 6.00% |
| 2025-09-22 | 22.99 | 23.55 | 22.49 | 22.85 | -0.44% | 3.28 | 5.95% |
| 2025-09-19 | 24.44 | 25.19 | 22.61 | 22.95 | -3.16% | 5.97 | 10.49% |
| 2025-09-18 | 22.50 | 25.54 | 22.11 | 23.70 | +5.52% | 7.54 | 13.19% |
| 2025-09-17 | 22.72 | 22.89 | 22.06 | 22.46 | -1.45% | 3.08 | 5.73% |