震裕科技 sz.300953
256.03
+2.51%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 252.00 | 260.35 | 245.18 | 256.03 | +2.51% | 21.33 | 6.73% |
| 2026-05-21 | 243.28 | 263.50 | 242.55 | 249.77 | +3.05% | 24.85 | 7.86% |
| 2026-05-20 | 240.00 | 246.29 | 236.02 | 242.38 | +0.29% | 10.38 | 3.44% |
| 2026-05-19 | 241.34 | 251.00 | 238.30 | 241.69 | -0.82% | 12.32 | 4.06% |
| 2026-05-18 | 226.09 | 245.97 | 226.09 | 243.68 | +6.42% | 18.58 | 6.23% |
| 2026-05-15 | 226.01 | 237.77 | 224.14 | 228.99 | +2.00% | 19.24 | 6.67% |
| 2026-05-14 | 236.00 | 238.49 | 224.50 | 224.50 | -4.03% | 12.18 | 4.26% |
| 2026-05-13 | 232.99 | 235.39 | 229.69 | 233.92 | +0.18% | 10.96 | 3.78% |
| 2026-05-12 | 245.18 | 245.55 | 232.00 | 233.51 | -3.42% | 15.40 | 5.24% |
| 2026-05-11 | 238.00 | 248.00 | 234.01 | 241.79 | +1.91% | 16.12 | 5.37% |
| 2026-05-08 | 236.61 | 242.88 | 233.00 | 237.25 | -0.63% | 17.13 | 5.77% |
| 2026-05-07 | 231.96 | 240.80 | 230.11 | 238.75 | +3.81% | 19.26 | 6.54% |
| 2026-05-06 | 224.00 | 235.00 | 224.00 | 229.99 | +4.26% | 16.60 | 5.81% |
| 2026-04-30 | 209.38 | 222.99 | 209.07 | 220.60 | +4.73% | 17.86 | 6.59% |
| 2026-04-29 | 210.00 | 212.00 | 203.50 | 210.63 | -0.64% | 13.37 | 5.16% |
| 2026-04-28 | 220.01 | 220.10 | 211.00 | 211.99 | -2.53% | 11.87 | 4.45% |
| 2026-04-27 | 215.31 | 224.18 | 213.01 | 217.49 | -0.19% | 12.77 | 4.72% |
| 2026-04-24 | 219.04 | 231.35 | 217.90 | 217.90 | -0.21% | 17.93 | 6.44% |
| 2026-04-23 | 223.30 | 227.17 | 215.16 | 218.35 | -3.89% | 17.00 | 6.22% |
| 2026-04-22 | 216.93 | 231.95 | 215.00 | 227.18 | +4.32% | 22.70 | 8.15% |