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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 160.94 | 179.70 | 160.93 | 174.50 | +10.13% | 22.61 | 10.53% |
| 2026-01-15 | 161.00 | 163.89 | 156.00 | 158.45 | -1.39% | 6.80 | 3.44% |
| 2026-01-14 | 163.99 | 168.88 | 158.00 | 160.68 | -3.03% | 11.27 | 5.53% |
| 2026-01-13 | 165.13 | 175.90 | 164.05 | 165.70 | -0.18% | 11.18 | 5.29% |
| 2026-01-12 | 168.23 | 171.00 | 163.00 | 166.00 | -2.37% | 9.52 | 4.60% |
| 2026-01-09 | 164.51 | 175.81 | 163.30 | 170.03 | +2.97% | 11.25 | 5.27% |
| 2026-01-08 | 169.00 | 169.84 | 163.26 | 165.13 | -2.81% | 8.95 | 4.32% |
| 2026-01-07 | 166.62 | 171.17 | 166.03 | 169.90 | +1.19% | 10.10 | 4.78% |
| 2026-01-06 | 169.05 | 171.66 | 166.50 | 167.90 | -1.34% | 9.96 | 4.75% |
| 2026-01-05 | 164.10 | 172.30 | 163.40 | 170.18 | +1.29% | 11.54 | 5.48% |
| 2025-12-31 | 167.00 | 172.36 | 163.00 | 168.02 | -0.57% | 12.17 | 5.80% |
| 2025-12-30 | 158.03 | 171.55 | 156.00 | 168.98 | +6.18% | 16.41 | 7.98% |
| 2025-12-29 | 149.00 | 162.49 | 148.16 | 159.15 | +7.41% | 14.22 | 7.31% |
| 2025-12-26 | 149.14 | 151.98 | 146.66 | 148.17 | -1.74% | 6.32 | 3.40% |
| 2025-12-25 | 143.00 | 152.00 | 142.30 | 150.80 | +5.53% | 9.83 | 5.34% |
| 2025-12-24 | 144.07 | 144.87 | 141.80 | 142.90 | -0.06% | 4.86 | 2.72% |
| 2025-12-23 | 143.18 | 145.44 | 141.83 | 142.99 | -0.51% | 4.27 | 2.39% |
| 2025-12-22 | 143.10 | 144.83 | 142.03 | 143.73 | +1.30% | 5.52 | 3.08% |
| 2025-12-19 | 141.01 | 145.21 | 141.01 | 141.89 | +1.13% | 4.54 | 2.54% |
| 2025-12-18 | 142.56 | 145.57 | 140.20 | 140.30 | -2.58% | 4.20 | 2.37% |