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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 103.54 | 104.30 | 102.00 | 102.42 | -1.87% | 4.02 | 3.13% |
| 2025-07-21 | 102.80 | 105.60 | 100.80 | 104.37 | +2.44% | 7.04 | 5.43% |
| 2025-07-18 | 103.30 | 103.60 | 101.00 | 101.88 | -1.74% | 4.71 | 3.70% |
| 2025-07-17 | 103.98 | 105.13 | 102.50 | 103.68 | +0.21% | 6.27 | 4.85% |
| 2025-07-16 | 100.03 | 105.60 | 98.53 | 103.46 | +3.33% | 9.47 | 7.37% |
| 2025-07-15 | 99.95 | 103.08 | 98.37 | 100.13 | +0.94% | 7.74 | 6.17% |
| 2025-07-14 | 94.60 | 100.59 | 93.20 | 99.20 | +5.81% | 8.06 | 6.62% |
| 2025-07-11 | 91.00 | 94.77 | 90.09 | 93.75 | +2.68% | 3.75 | 3.24% |
| 2025-07-10 | 91.99 | 92.61 | 90.81 | 91.30 | -1.53% | 2.29 | 2.01% |
| 2025-07-09 | 95.20 | 96.96 | 92.31 | 92.72 | -1.75% | 3.74 | 3.17% |
| 2025-07-08 | 92.92 | 94.50 | 92.11 | 94.37 | +1.72% | 2.52 | 2.16% |
| 2025-07-07 | 94.00 | 94.00 | 92.02 | 92.77 | -1.36% | 2.27 | 1.97% |
| 2025-07-04 | 95.89 | 96.00 | 93.90 | 94.05 | -1.91% | 2.33 | 1.98% |
| 2025-07-03 | 95.25 | 98.45 | 95.25 | 95.88 | +0.06% | 2.87 | 2.38% |
| 2025-07-02 | 98.99 | 98.99 | 95.09 | 95.82 | -3.41% | 3.62 | 3.02% |
| 2025-07-01 | 100.76 | 101.15 | 98.29 | 99.20 | -2.12% | 3.99 | 3.22% |
| 2025-06-30 | 98.29 | 104.28 | 97.21 | 101.35 | +3.81% | 6.70 | 5.27% |
| 2025-06-27 | 100.00 | 101.80 | 97.08 | 97.63 | -1.18% | 3.92 | 3.19% |
| 2025-06-26 | 98.00 | 101.88 | 97.86 | 98.80 | +0.97% | 5.33 | 4.28% |
| 2025-06-25 | 96.48 | 100.28 | 96.10 | 97.85 | +1.03% | 5.75 | 4.70% |