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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 22.99 | 23.43 | 22.61 | 22.79 | -1.60% | 3.43 | 6.27% |
| 2025-09-15 | 22.30 | 23.75 | 21.45 | 23.16 | +4.99% | 6.11 | 11.17% |
| 2025-09-12 | 21.85 | 22.42 | 21.85 | 22.06 | +0.46% | 3.89 | 7.33% |
| 2025-09-11 | 20.50 | 22.80 | 19.88 | 21.96 | +7.70% | 5.73 | 11.01% |
| 2025-09-10 | 20.26 | 20.59 | 19.96 | 20.39 | +0.54% | 1.97 | 4.03% |
| 2025-09-09 | 21.01 | 21.28 | 20.16 | 20.28 | -1.55% | 3.07 | 6.21% |
| 2025-09-08 | 21.05 | 21.25 | 20.25 | 20.60 | -3.20% | 3.98 | 8.05% |
| 2025-09-05 | 21.34 | 21.98 | 21.09 | 21.28 | +1.14% | 4.88 | 9.44% |
| 2025-09-04 | 21.00 | 22.23 | 20.55 | 21.04 | +1.94% | 6.78 | 13.13% |
| 2025-09-03 | 21.77 | 21.82 | 20.36 | 20.64 | -3.23% | 3.13 | 6.24% |
| 2025-09-02 | 22.09 | 22.26 | 21.00 | 21.33 | -3.00% | 4.78 | 9.25% |
| 2025-09-01 | 22.86 | 23.19 | 21.80 | 21.99 | -3.72% | 5.82 | 10.88% |
| 2025-08-29 | 23.98 | 24.27 | 22.70 | 22.84 | -3.59% | 6.53 | 11.65% |
| 2025-08-28 | 24.75 | 25.40 | 23.11 | 23.69 | -5.24% | 8.88 | 15.41% |
| 2025-08-27 | 25.20 | 26.58 | 24.87 | 25.00 | +0.32% | 8.56 | 13.93% |
| 2025-08-26 | 25.48 | 26.34 | 24.85 | 24.92 | -0.40% | 8.41 | 13.72% |
| 2025-08-25 | 26.57 | 27.26 | 24.76 | 25.02 | -1.26% | 12.40 | 20.12% |
| 2025-08-22 | 21.51 | 25.34 | 20.88 | 25.34 | +19.98% | 11.67 | 20.78% |
| 2025-08-21 | 21.03 | 21.60 | 20.20 | 21.12 | -0.05% | 6.33 | 12.72% |
| 2025-08-20 | 21.31 | 22.55 | 20.80 | 21.13 | -0.80% | 8.90 | 17.26% |