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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 168.91 | 171.98 | 167.11 | 169.06 | -0.35% | 6.11 | 2.89% |
| 2025-10-21 | 166.40 | 173.00 | 161.53 | 169.65 | +2.01% | 8.96 | 4.27% |
| 2025-10-20 | 168.03 | 170.60 | 164.30 | 166.31 | +0.80% | 8.27 | 3.95% |
| 2025-10-17 | 171.66 | 171.97 | 164.83 | 164.99 | -3.87% | 7.96 | 3.79% |
| 2025-10-16 | 173.90 | 175.40 | 170.30 | 171.64 | -3.59% | 10.20 | 4.73% |
| 2025-10-15 | 161.10 | 181.00 | 160.09 | 178.03 | +11.28% | 17.16 | 8.06% |
| 2025-10-14 | 172.44 | 173.00 | 159.24 | 159.98 | -5.56% | 12.35 | 6.00% |
| 2025-10-13 | 171.37 | 178.58 | 163.36 | 169.40 | -2.64% | 16.70 | 7.86% |
| 2025-10-10 | 181.00 | 182.99 | 172.11 | 174.00 | -2.73% | 11.69 | 5.29% |
| 2025-10-09 | 188.00 | 188.00 | 178.10 | 178.89 | -4.94% | 14.64 | 6.47% |
| 2025-09-30 | 179.20 | 191.88 | 176.10 | 188.19 | +4.58% | 14.30 | 6.21% |
| 2025-09-29 | 170.35 | 180.97 | 169.73 | 179.95 | +6.03% | 13.49 | 6.11% |
| 2025-09-26 | 174.00 | 176.88 | 169.01 | 169.72 | -2.86% | 9.13 | 4.24% |
| 2025-09-25 | 171.26 | 177.06 | 167.51 | 174.71 | +2.01% | 12.91 | 5.96% |
| 2025-09-24 | 161.50 | 171.78 | 160.19 | 171.26 | +5.49% | 13.60 | 6.47% |
| 2025-09-23 | 165.17 | 168.80 | 158.50 | 162.34 | -1.56% | 10.70 | 5.24% |
| 2025-09-22 | 159.54 | 169.09 | 158.50 | 164.91 | +2.08% | 12.38 | 6.05% |
| 2025-09-19 | 166.72 | 166.91 | 157.00 | 161.55 | -5.04% | 17.78 | 8.82% |
| 2025-09-18 | 176.00 | 185.00 | 167.50 | 170.12 | -2.07% | 24.40 | 11.10% |
| 2025-09-17 | 176.09 | 181.00 | 172.99 | 173.71 | +0.01% | 20.05 | 9.11% |