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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 147.16 | 147.65 | 143.80 | 145.13 | -1.07% | 3.35 | 1.85% |
| 2025-11-18 | 146.22 | 148.80 | 145.20 | 146.70 | -0.14% | 3.09 | 1.69% |
| 2025-11-17 | 145.12 | 149.38 | 145.11 | 146.91 | +0.21% | 4.09 | 2.23% |
| 2025-11-14 | 147.12 | 150.15 | 146.50 | 146.60 | -2.12% | 3.77 | 2.04% |
| 2025-11-13 | 149.36 | 152.25 | 148.49 | 149.78 | +0.52% | 4.63 | 2.47% |
| 2025-11-12 | 148.50 | 151.67 | 147.03 | 149.00 | +0.33% | 4.89 | 2.63% |
| 2025-11-11 | 152.00 | 153.42 | 147.00 | 148.51 | -1.47% | 5.84 | 3.14% |
| 2025-11-10 | 156.16 | 156.63 | 150.00 | 150.73 | -3.80% | 7.96 | 4.21% |
| 2025-11-07 | 163.01 | 165.00 | 155.66 | 156.68 | -4.74% | 7.76 | 3.93% |
| 2025-11-06 | 159.82 | 165.70 | 158.67 | 164.48 | +3.74% | 8.05 | 3.97% |
| 2025-11-05 | 155.14 | 161.20 | 154.00 | 158.55 | -0.70% | 5.73 | 2.90% |
| 2025-11-04 | 163.16 | 165.00 | 158.01 | 159.66 | -2.71% | 7.41 | 3.71% |
| 2025-11-03 | 165.50 | 167.30 | 161.56 | 164.10 | -0.85% | 7.87 | 3.85% |
| 2025-10-31 | 165.11 | 170.68 | 163.60 | 165.50 | +0.18% | 10.22 | 4.90% |
| 2025-10-30 | 173.03 | 174.94 | 165.19 | 165.20 | -5.44% | 10.96 | 5.22% |
| 2025-10-29 | 174.01 | 179.99 | 173.60 | 174.70 | -1.02% | 9.94 | 4.52% |
| 2025-10-28 | 180.85 | 182.00 | 172.16 | 176.50 | -1.16% | 13.49 | 6.13% |
| 2025-10-27 | 178.00 | 185.00 | 175.80 | 178.58 | +1.55% | 11.42 | 5.08% |
| 2025-10-24 | 167.03 | 176.42 | 167.03 | 175.85 | +6.00% | 10.55 | 4.90% |
| 2025-10-23 | 165.68 | 168.10 | 163.36 | 165.90 | -1.87% | 6.13 | 2.97% |