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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 90.55 | 98.00 | 90.55 | 96.85 | +7.24% | 7.65 | 6.43% |
| 2025-06-23 | 88.09 | 90.62 | 88.01 | 90.31 | +1.49% | 3.58 | 3.20% |
| 2025-06-20 | 93.34 | 94.00 | 88.98 | 88.98 | -4.56% | 6.17 | 5.45% |
| 2025-06-19 | 93.90 | 98.00 | 92.60 | 93.23 | -1.67% | 5.46 | 4.59% |
| 2025-06-18 | 93.84 | 95.52 | 92.64 | 94.81 | +0.46% | 3.58 | 3.05% |
| 2025-06-17 | 95.83 | 96.15 | 93.33 | 94.38 | -1.76% | 2.88 | 2.45% |
| 2025-06-16 | 96.00 | 98.24 | 95.00 | 96.07 | -0.71% | 3.24 | 2.70% |
| 2025-06-13 | 96.46 | 98.58 | 93.61 | 96.76 | -0.02% | 7.50 | 6.25% |
| 2025-06-12 | 94.00 | 99.50 | 93.23 | 96.78 | +2.00% | 6.33 | 5.22% |
| 2025-06-11 | 94.25 | 95.74 | 94.25 | 94.88 | +0.22% | 2.94 | 2.48% |
| 2025-06-10 | 96.19 | 96.36 | 92.00 | 94.67 | -1.71% | 5.37 | 4.58% |
| 2025-06-09 | 97.75 | 99.00 | 95.73 | 96.32 | -2.24% | 4.95 | 4.09% |
| 2025-06-06 | 100.00 | 100.99 | 96.80 | 98.53 | -3.02% | 4.45 | 3.64% |
| 2025-06-05 | 97.77 | 103.66 | 95.63 | 101.60 | +3.50% | 7.09 | 5.70% |
| 2025-06-04 | 98.00 | 99.32 | 96.50 | 98.16 | +0.42% | 3.94 | 3.23% |
| 2025-06-03 | 96.87 | 99.27 | 96.08 | 97.75 | +0.91% | 5.21 | 4.26% |
| 2025-05-30 | 100.82 | 101.89 | 96.73 | 96.87 | -5.26% | 5.62 | 4.57% |
| 2025-05-29 | 101.89 | 105.94 | 101.03 | 102.25 | -0.70% | 7.69 | 5.92% |
| 2025-05-28 | 102.22 | 104.05 | 97.52 | 102.97 | +0.74% | 7.66 | 6.04% |
| 2025-05-27 | 103.69 | 105.84 | 100.47 | 102.22 | -1.16% | 5.44 | 4.25% |