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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 156.24 | 161.55 | 152.27 | 153.98 | -1.97% | 6.32 | 3.24% |
| 2026-03-20 | 159.77 | 165.50 | 156.80 | 157.08 | -0.66% | 6.21 | 3.10% |
| 2026-03-19 | 163.50 | 168.00 | 157.41 | 158.13 | -5.46% | 6.25 | 3.14% |
| 2026-03-18 | 162.98 | 168.20 | 160.50 | 167.26 | +3.25% | 5.67 | 2.76% |
| 2026-03-17 | 168.67 | 170.98 | 161.89 | 162.00 | -3.57% | 5.13 | 2.48% |
| 2026-03-16 | 171.20 | 171.98 | 167.00 | 167.99 | -1.78% | 4.80 | 2.29% |
| 2026-03-13 | 174.00 | 176.83 | 170.60 | 171.03 | -2.47% | 7.37 | 3.42% |
| 2026-03-12 | 176.98 | 180.28 | 170.00 | 175.37 | -1.62% | 11.98 | 5.52% |
| 2026-03-11 | 169.17 | 180.00 | 168.60 | 178.25 | +3.90% | 18.16 | 8.29% |
| 2026-03-10 | 158.00 | 171.77 | 155.00 | 171.56 | +10.26% | 15.12 | 7.40% |
| 2026-03-09 | 145.60 | 157.40 | 140.10 | 155.60 | +4.61% | 9.77 | 5.28% |
| 2026-03-06 | 144.59 | 154.49 | 144.05 | 148.74 | +2.29% | 7.07 | 3.80% |
| 2026-03-05 | 146.88 | 149.02 | 144.01 | 145.41 | +0.82% | 4.83 | 2.66% |
| 2026-03-04 | 144.50 | 147.98 | 142.88 | 144.23 | -1.22% | 5.11 | 2.83% |
| 2026-03-03 | 155.59 | 156.69 | 145.80 | 146.01 | -6.08% | 7.19 | 3.84% |
| 2026-03-02 | 160.00 | 161.87 | 155.40 | 155.47 | -4.83% | 8.43 | 4.30% |
| 2026-02-27 | 170.00 | 170.77 | 162.36 | 163.36 | -4.38% | 8.26 | 4.02% |
| 2026-02-26 | 171.00 | 174.30 | 169.68 | 170.85 | -0.61% | 6.01 | 2.81% |
| 2026-02-25 | 172.00 | 172.87 | 166.68 | 171.90 | 0.00% | 5.59 | 2.63% |
| 2026-02-24 | 180.80 | 181.99 | 171.39 | 171.90 | -3.97% | 8.11 | 3.75% |