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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 212.39 | 219.98 | 206.80 | 217.77 | +5.98% | 22.95 | 8.58% |
| 2026-04-20 | 209.99 | 211.88 | 203.18 | 205.48 | -1.43% | 14.73 | 5.73% |
| 2026-04-17 | 206.44 | 211.44 | 202.62 | 208.47 | +0.29% | 16.80 | 6.51% |
| 2026-04-16 | 196.01 | 212.77 | 193.67 | 207.86 | +10.07% | 27.00 | 10.67% |
| 2026-04-15 | 183.88 | 190.87 | 181.78 | 188.84 | +3.50% | 17.07 | 7.33% |
| 2026-04-14 | 182.83 | 183.80 | 178.08 | 182.46 | -0.04% | 10.30 | 4.56% |
| 2026-04-13 | 188.11 | 190.30 | 182.19 | 182.53 | -4.13% | 13.45 | 5.85% |
| 2026-04-10 | 183.55 | 198.00 | 180.51 | 190.39 | +3.73% | 20.01 | 8.39% |
| 2026-04-09 | 173.25 | 185.00 | 170.51 | 183.55 | +4.10% | 17.46 | 7.84% |
| 2026-04-08 | 190.00 | 191.87 | 175.01 | 176.32 | -3.12% | 23.54 | 10.59% |
| 2026-04-07 | 179.70 | 183.00 | 176.33 | 182.00 | -0.05% | 8.45 | 3.77% |
| 2026-04-03 | 181.80 | 190.00 | 180.38 | 182.10 | +0.19% | 7.64 | 3.33% |
| 2026-04-02 | 185.58 | 186.98 | 180.10 | 181.75 | -2.55% | 7.37 | 3.24% |
| 2026-04-01 | 179.08 | 190.88 | 179.06 | 186.50 | +6.86% | 14.22 | 6.12% |
| 2026-03-31 | 179.50 | 181.86 | 174.26 | 174.52 | -2.81% | 7.28 | 3.30% |
| 2026-03-30 | 176.01 | 182.51 | 172.61 | 179.56 | +2.27% | 10.62 | 4.78% |
| 2026-03-27 | 168.00 | 179.02 | 167.88 | 175.57 | +2.19% | 8.56 | 3.96% |
| 2026-03-26 | 175.56 | 178.00 | 171.00 | 171.81 | -0.69% | 9.16 | 4.22% |
| 2026-03-25 | 158.07 | 174.77 | 157.60 | 173.00 | +10.97% | 13.36 | 6.37% |
| 2026-03-24 | 157.00 | 159.00 | 151.66 | 155.90 | +1.25% | 4.96 | 2.57% |