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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 106.56 | 106.56 | 101.23 | 103.41 | -1.85% | 6.21 | 4.82% |
| 2025-05-23 | 104.40 | 109.43 | 103.72 | 105.37 | -0.11% | 7.82 | 5.84% |
| 2025-05-22 | 107.74 | 109.26 | 105.24 | 105.48 | -3.54% | 4.92 | 3.68% |
| 2025-05-21 | 105.19 | 112.33 | 104.17 | 109.36 | +2.92% | 8.75 | 6.43% |
| 2025-05-20 | 105.43 | 108.47 | 104.57 | 106.26 | +0.29% | 5.17 | 3.86% |
| 2025-05-19 | 108.18 | 108.18 | 101.89 | 105.95 | -2.11% | 8.11 | 6.20% |
| 2025-05-16 | 104.44 | 110.22 | 104.42 | 108.24 | +2.96% | 8.84 | 6.55% |
| 2025-05-15 | 105.90 | 107.97 | 104.09 | 105.12 | -1.68% | 6.19 | 4.68% |
| 2025-05-14 | 109.07 | 112.48 | 106.64 | 106.92 | -2.56% | 9.52 | 6.99% |
| 2025-05-13 | 111.22 | 116.95 | 109.07 | 109.72 | +1.34% | 13.71 | 9.69% |
| 2025-05-12 | 106.92 | 109.50 | 106.26 | 108.27 | +3.00% | 7.92 | 5.84% |
| 2025-05-09 | 109.79 | 110.36 | 103.64 | 105.12 | -4.78% | 8.11 | 6.12% |
| 2025-05-08 | 112.66 | 114.49 | 108.42 | 110.40 | -2.34% | 8.83 | 6.35% |
| 2025-05-07 | 112.62 | 115.88 | 108.35 | 113.04 | +0.34% | 10.56 | 7.49% |
| 2025-05-06 | 112.51 | 113.19 | 110.36 | 112.65 | +1.63% | 8.81 | 6.30% |