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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 123.10 | 131.52 | 119.71 | 123.81 | +0.08% | 13.64 | 8.81% |
| 2025-08-18 | 127.00 | 127.88 | 121.50 | 123.71 | -1.11% | 10.35 | 6.69% |
| 2025-08-15 | 125.00 | 126.49 | 122.50 | 125.10 | +1.33% | 9.88 | 6.36% |
| 2025-08-14 | 122.25 | 127.01 | 121.24 | 123.46 | +4.48% | 14.14 | 9.12% |
| 2025-08-13 | 114.80 | 118.80 | 113.42 | 118.17 | +2.27% | 9.92 | 6.83% |
| 2025-08-12 | 104.80 | 115.88 | 103.68 | 115.55 | +9.61% | 14.53 | 10.46% |
| 2025-08-11 | 107.79 | 108.79 | 105.05 | 105.42 | -1.28% | 6.51 | 4.92% |
| 2025-08-08 | 107.11 | 107.69 | 104.80 | 106.79 | -1.35% | 4.79 | 3.63% |
| 2025-08-07 | 110.21 | 110.38 | 106.60 | 108.25 | -2.44% | 6.86 | 5.10% |
| 2025-08-06 | 107.41 | 113.90 | 106.50 | 110.96 | +3.41% | 10.84 | 7.88% |
| 2025-08-05 | 106.72 | 109.30 | 105.81 | 107.30 | +0.57% | 7.87 | 5.87% |
| 2025-08-04 | 100.66 | 106.83 | 100.00 | 106.69 | +5.53% | 9.91 | 7.65% |
| 2025-08-01 | 104.78 | 105.00 | 100.31 | 101.10 | -2.50% | 6.71 | 5.26% |
| 2025-07-31 | 96.34 | 106.66 | 95.80 | 103.69 | +7.61% | 15.14 | 11.81% |
| 2025-07-30 | 99.70 | 99.90 | 95.20 | 96.36 | -4.05% | 5.53 | 4.58% |
| 2025-07-29 | 98.38 | 101.70 | 97.38 | 100.43 | +2.00% | 4.35 | 3.50% |
| 2025-07-28 | 101.51 | 102.88 | 98.33 | 98.46 | -2.37% | 4.71 | 3.78% |
| 2025-07-25 | 101.60 | 102.20 | 99.00 | 100.85 | -1.15% | 3.24 | 2.59% |
| 2025-07-24 | 102.75 | 104.87 | 100.91 | 102.02 | +0.11% | 4.29 | 3.35% |
| 2025-07-23 | 102.10 | 102.80 | 100.88 | 101.91 | -0.50% | 3.49 | 2.76% |