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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 179.74 | 182.27 | 178.05 | 179.00 | -1.10% | 4.98 | 2.22% |
| 2026-02-12 | 177.89 | 184.00 | 175.34 | 181.00 | +2.05% | 7.56 | 3.34% |
| 2026-02-11 | 181.50 | 182.22 | 177.00 | 177.36 | -1.66% | 6.04 | 2.71% |
| 2026-02-10 | 176.65 | 182.30 | 174.00 | 180.35 | +2.09% | 10.70 | 4.79% |
| 2026-02-09 | 175.06 | 177.00 | 171.82 | 176.65 | +0.06% | 12.23 | 5.62% |
| 2026-02-06 | 154.37 | 177.00 | 153.30 | 176.55 | +13.39% | 19.10 | 9.02% |
| 2026-02-05 | 157.79 | 158.06 | 152.59 | 155.70 | -1.97% | 5.39 | 2.79% |
| 2026-02-04 | 160.11 | 163.00 | 157.09 | 158.83 | -1.91% | 5.48 | 2.77% |
| 2026-02-03 | 159.85 | 163.56 | 156.82 | 161.93 | +2.09% | 7.05 | 3.51% |
| 2026-02-02 | 159.55 | 164.98 | 158.20 | 158.61 | -0.58% | 8.49 | 4.22% |
| 2026-01-30 | 161.00 | 162.93 | 155.82 | 159.53 | -0.54% | 7.39 | 3.71% |
| 2026-01-29 | 167.99 | 169.51 | 159.50 | 160.39 | -4.98% | 8.68 | 4.24% |
| 2026-01-28 | 172.05 | 173.50 | 165.64 | 168.79 | -2.60% | 7.79 | 3.71% |
| 2026-01-27 | 169.00 | 176.00 | 166.68 | 173.30 | +1.34% | 8.73 | 4.07% |
| 2026-01-26 | 179.72 | 182.82 | 170.38 | 171.00 | -5.00% | 10.34 | 4.77% |
| 2026-01-23 | 181.00 | 186.38 | 177.00 | 180.00 | -0.16% | 11.49 | 5.10% |
| 2026-01-22 | 176.43 | 186.48 | 176.43 | 180.28 | +1.86% | 13.79 | 6.08% |
| 2026-01-21 | 170.75 | 178.00 | 170.23 | 176.98 | +3.17% | 13.32 | 6.09% |
| 2026-01-20 | 177.02 | 179.40 | 169.45 | 171.54 | -2.37% | 10.29 | 4.77% |
| 2026-01-19 | 179.94 | 179.94 | 171.44 | 175.70 | +0.69% | 15.39 | 7.00% |