震安科技 (300767) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	23.55	23.86	0.58	2.49%	23.34	24.29	96634	23002	4.03%
2026-04-30	23.23	23.28	0.15	0.65%	23.01	23.70	73887	17186	3.08%
2026-04-29	23.16	23.13	-0.39	-1.66%	23.02	23.77	94327	22006	3.93%
2026-04-28	24.15	23.52	-0.67	-2.77%	23.39	24.84	122358	29373	5.10%
2026-04-27	23.46	24.19	0.69	2.94%	23.05	24.50	172073	41223	7.17%
2026-04-24	23.13	23.50	0.28	1.21%	22.75	24.34	148993	35026	6.21%
2026-04-23	23.58	23.22	-0.39	-1.65%	23.11	24.18	116131	27390	4.84%
2026-04-22	22.80	23.61	1.02	4.52%	22.38	23.96	137140	32083	5.72%
2026-04-21	23.33	22.59	-0.97	-4.12%	22.30	23.40	144750	32755	6.03%
2026-04-20	23.99	23.56	0.21	0.90%	23.19	24.52	131700	31148	5.49%
2026-04-17	23.01	23.35	0.40	1.74%	22.29	23.58	155018	35995	6.46%
2026-04-16	22.11	22.95	0.75	3.38%	22.11	23.60	182588	42232	7.61%
2026-04-15	21.92	22.20	-0.12	-0.54%	21.92	23.03	192673	43425	8.03%
2026-04-14	22.00	22.32	1.33	6.34%	20.91	22.88	309189	67983	12.89%
2026-04-13	19.26	20.99	1.50	7.70%	19.20	21.50	232096	47807	9.68%
2026-04-10	18.80	19.49	0.81	4.34%	18.80	20.19	96004	18671	4.00%
2026-04-09	18.71	18.68	-0.18	-0.95%	18.49	18.78	38841	7228	1.62%
2026-04-08	18.50	18.86	0.70	3.85%	18.45	18.89	48289	9022	2.01%
2026-04-07	18.30	18.16	0.04	0.22%	17.99	18.33	30768	5578	1.28%
2026-04-03	18.34	18.12	-0.22	-1.20%	18.04	18.59	34413	6266	1.43%
2026-04-02	18.66	18.34	-0.45	-2.39%	18.14	18.72	46970	8627	1.96%
2026-04-01	18.60	18.79	0.51	2.79%	18.52	19.35	56406	10577	2.35%
2026-03-31	19.04	18.28	-0.69	-3.64%	18.26	19.13	60123	11159	2.51%
2026-03-30	19.18	18.97	-0.47	-2.42%	18.61	19.31	73490	13867	3.06%
2026-03-27	19.10	19.44	0.13	0.67%	19.03	19.60	47809	9285	1.99%
2026-03-26	19.72	19.31	-0.49	-2.47%	19.20	19.80	57264	11147	2.39%
2026-03-25	19.63	19.80	-0.07	-0.35%	19.55	20.28	100669	19979	4.20%
2026-03-24	19.09	19.87	1.26	6.77%	19.03	21.13	173180	35035	7.22%
2026-03-23	19.50	18.61	-1.30	-6.53%	18.51	19.78	90971	17370	3.79%
2026-03-20	20.70	19.91	-0.84	-4.05%	19.90	21.19	70588	14404	2.94%
2026-03-19	20.68	20.75	-0.10	-0.48%	20.45	20.94	52966	10952	2.21%
2026-03-18	20.35	20.85	0.53	2.61%	20.24	21.06	61390	12707	2.56%
2026-03-17	20.79	20.32	-0.34	-1.65%	20.30	21.15	52588	10894	2.19%
2026-03-16	20.48	20.66	0.14	0.68%	20.28	20.67	49511	10137	2.06%
2026-03-13	21.23	20.52	-0.61	-2.89%	20.42	21.23	51313	10642	2.14%
2026-03-12	21.55	21.13	-0.36	-1.68%	20.98	21.82	77225	16419	3.22%
2026-03-11	21.25	21.49	0.25	1.18%	21.24	22.00	134557	29186	5.61%
2026-03-10	20.76	21.24	0.68	3.31%	20.40	21.56	90162	19132	3.76%
2026-03-09	20.24	20.56	-0.04	-0.19%	19.95	20.76	71078	14441	2.96%
2026-03-06	20.24	20.60	0.24	1.18%	20.24	20.80	60025	12338	2.50%
2026-03-05	19.85	20.36	0.90	4.62%	19.63	20.88	98066	19952	4.09%
2026-03-04	19.00	19.46	0.25	1.30%	19.00	19.90	72614	14120	3.03%
2026-03-03	20.33	19.21	-1.12	-5.51%	19.20	20.54	86867	17141	3.62%
2026-03-02	20.41	20.33	-0.33	-1.60%	20.16	20.68	62592	12769	2.61%
2026-02-27	20.54	20.66	-0.06	-0.29%	20.38	20.87	52023	10713	2.17%
2026-02-26	20.71	20.72	-0.04	-0.19%	20.44	20.90	73225	15122	3.05%
2026-02-25	20.80	20.76	-0.06	-0.29%	20.63	20.97	69406	14425	2.89%
2026-02-24	21.13	20.82	-0.24	-1.14%	20.70	21.50	88092	18444	3.67%
2026-02-13	21.54	21.06	-0.58	-2.68%	21.01	21.80	117181	25090	4.88%
2026-02-12	20.98	21.64	0.44	2.08%	20.83	22.63	253807	55706	10.58%
2026-02-11	19.91	21.20	2.45	13.07%	19.53	21.54	274081	57320	11.43%
2026-02-10	18.55	18.75	0.23	1.24%	18.31	19.04	52902	9910	2.21%
2026-02-09	18.61	18.52	-0.04	-0.22%	18.34	18.73	51525	9515	2.15%
2026-02-06	18.03	18.56	0.39	2.15%	17.85	18.88	71988	13193	3.00%
2026-02-05	18.20	18.17	-0.08	-0.44%	18.11	18.45	32922	6021	1.37%
2026-02-04	18.34	18.25	-0.13	-0.71%	18.10	18.49	37711	6891	1.57%
2026-02-03	18.17	18.38	0.38	2.11%	18.05	18.43	44599	8153	1.86%
2026-02-02	18.73	18.00	-1.02	-5.36%	17.98	19.13	98442	18164	4.10%
2026-01-30	19.51	19.02	-0.56	-2.86%	18.98	19.66	80467	15445	3.35%
2026-01-29	19.90	19.58	-0.34	-1.71%	19.48	19.98	52438	10319	2.19%
2026-01-28	20.32	19.92	-0.48	-2.35%	19.80	20.38	57071	11389	2.38%
2026-01-27	20.23	20.40	0.07	0.34%	19.63	20.43	76054	15259	3.17%