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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 164.01 | 176.88 | 164.01 | 173.70 | +8.61% | 20.38 | 9.62% |
| 2025-09-15 | 152.01 | 163.91 | 152.01 | 159.93 | +4.73% | 15.08 | 7.58% |
| 2025-09-12 | 153.36 | 160.57 | 152.10 | 152.71 | -0.30% | 12.38 | 6.35% |
| 2025-09-11 | 147.80 | 154.00 | 144.60 | 153.17 | +2.87% | 13.97 | 7.49% |
| 2025-09-10 | 151.03 | 157.90 | 148.86 | 148.89 | -4.64% | 17.31 | 9.16% |
| 2025-09-09 | 154.00 | 162.47 | 149.10 | 156.13 | +0.12% | 18.69 | 9.69% |
| 2025-09-08 | 152.16 | 162.80 | 152.16 | 155.94 | +2.90% | 19.79 | 10.06% |
| 2025-09-05 | 146.22 | 152.50 | 142.68 | 151.55 | +3.84% | 15.12 | 8.14% |
| 2025-09-04 | 154.88 | 157.81 | 142.46 | 145.95 | -6.42% | 15.42 | 8.27% |
| 2025-09-03 | 169.78 | 171.54 | 152.10 | 155.96 | -2.60% | 22.10 | 11.22% |
| 2025-09-02 | 139.80 | 167.44 | 133.00 | 160.12 | +14.53% | 27.00 | 14.62% |
| 2025-09-01 | 142.00 | 143.36 | 137.00 | 139.81 | -0.98% | 10.95 | 6.30% |
| 2025-08-29 | 130.51 | 142.50 | 130.51 | 141.20 | +8.70% | 17.37 | 10.11% |
| 2025-08-28 | 137.50 | 139.99 | 126.80 | 129.90 | -3.46% | 14.09 | 8.61% |
| 2025-08-27 | 129.80 | 141.94 | 129.68 | 134.55 | +3.77% | 14.83 | 8.71% |
| 2025-08-26 | 132.83 | 134.08 | 128.00 | 129.66 | -1.90% | 8.91 | 5.49% |
| 2025-08-25 | 124.06 | 134.28 | 124.06 | 132.17 | +7.42% | 15.19 | 9.37% |
| 2025-08-22 | 120.00 | 124.00 | 120.00 | 123.04 | +2.13% | 7.63 | 4.99% |
| 2025-08-21 | 122.00 | 124.00 | 119.60 | 120.47 | -1.42% | 6.66 | 4.39% |
| 2025-08-20 | 123.41 | 124.73 | 120.07 | 122.21 | -1.29% | 9.33 | 6.14% |