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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 141.70 | 144.90 | 141.50 | 144.02 | +1.59% | 3.78 | 2.11% |
| 2025-12-16 | 145.62 | 147.00 | 141.11 | 141.77 | -3.16% | 4.57 | 2.57% |
| 2025-12-15 | 152.00 | 153.00 | 146.06 | 146.39 | -3.13% | 6.81 | 3.67% |
| 2025-12-12 | 145.51 | 153.80 | 144.30 | 151.12 | +2.96% | 14.39 | 7.69% |
| 2025-12-11 | 154.50 | 154.96 | 144.84 | 146.77 | -6.03% | 14.63 | 7.91% |
| 2025-12-10 | 149.65 | 158.31 | 146.46 | 156.19 | +4.25% | 16.42 | 8.70% |
| 2025-12-09 | 149.73 | 153.50 | 148.90 | 149.82 | -0.64% | 8.46 | 4.49% |
| 2025-12-08 | 149.03 | 151.89 | 145.50 | 150.78 | +1.03% | 7.98 | 4.30% |
| 2025-12-05 | 148.01 | 152.00 | 146.00 | 149.24 | +0.77% | 7.74 | 4.15% |
| 2025-12-04 | 148.01 | 152.85 | 147.50 | 148.10 | +3.42% | 12.00 | 6.42% |
| 2025-12-03 | 145.85 | 148.00 | 142.25 | 143.20 | -1.55% | 3.72 | 2.08% |
| 2025-12-02 | 147.51 | 147.51 | 144.66 | 145.45 | -1.95% | 3.73 | 2.05% |
| 2025-12-01 | 150.96 | 152.50 | 147.15 | 148.35 | -0.50% | 8.27 | 4.43% |
| 2025-11-28 | 146.01 | 150.51 | 143.70 | 149.10 | +1.93% | 6.48 | 3.52% |
| 2025-11-27 | 143.98 | 152.60 | 143.60 | 146.27 | +1.59% | 8.49 | 4.58% |
| 2025-11-26 | 140.60 | 146.90 | 138.85 | 143.98 | +2.40% | 6.53 | 3.64% |
| 2025-11-25 | 142.80 | 143.99 | 140.10 | 140.60 | +0.07% | 4.83 | 2.73% |
| 2025-11-24 | 140.01 | 141.80 | 138.77 | 140.50 | +0.37% | 4.30 | 2.46% |
| 2025-11-21 | 141.35 | 144.60 | 139.38 | 139.98 | -2.12% | 6.43 | 3.64% |
| 2025-11-20 | 146.13 | 146.78 | 142.50 | 143.01 | -1.46% | 3.60 | 2.00% |