震安科技

300767
🏛️ 中国 →
23.37
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 21.70 21.88 21.62 21.62 1,117.6K
09:35 21.64 21.78 21.62 21.64 563.6K
09:40 21.64 21.79 21.64 21.69 312.2K
09:45 21.70 21.80 21.51 21.53 374.8K
09:50 21.53 21.53 21.36 21.42 1,024.2K
09:55 21.41 21.45 21.31 21.38 553.2K
10:00 21.37 21.52 21.36 21.48 223.8K
10:05 21.49 21.49 21.35 21.46 255.6K
10:10 21.45 21.55 21.39 21.55 335.0K
10:15 21.57 21.57 21.43 21.44 192.7K
10:20 21.43 21.51 21.43 21.49 175.4K
10:25 21.50 21.66 21.50 21.66 221.6K
10:30 21.65 21.79 21.61 21.77 243.0K
10:35 21.77 21.77 21.66 21.70 150.8K
10:40 21.70 21.77 21.65 21.76 87.5K
10:45 21.72 21.75 21.67 21.68 88.6K
10:50 21.66 21.67 21.55 21.57 233.4K
10:55 21.56 21.61 21.53 21.54 152.3K
11:00 21.54 21.68 21.54 21.64 88.9K
11:05 21.65 21.68 21.63 21.67 100.0K
11:10 21.66 21.67 21.55 21.57 94.7K
11:15 21.56 21.58 21.55 21.55 117.6K
11:20 21.55 21.56 21.50 21.54 97.2K
11:25 21.54 21.54 21.45 21.46 153.0K
11:30 21.46 21.46 21.46 21.46 0.2K
13:00 21.45 21.46 21.40 21.43 197.0K
13:05 21.43 21.57 21.43 21.49 153.9K
13:10 21.43 21.45 21.40 21.40 233.8K
13:15 21.40 21.72 21.40 21.71 567.5K
13:20 21.65 21.69 21.63 21.63 199.0K
13:25 21.63 21.63 21.53 21.53 66.0K
13:30 21.51 21.52 21.42 21.49 151.6K
13:35 21.50 21.58 21.49 21.55 90.9K
13:40 21.55 21.61 21.55 21.60 127.2K
13:45 21.60 21.60 21.51 21.52 73.4K
13:50 21.51 21.53 21.50 21.50 113.4K
13:55 21.51 21.51 21.48 21.48 64.4K
14:00 21.50 21.60 21.50 21.57 119.4K
14:05 21.58 21.61 21.53 21.53 144.0K
14:10 21.53 21.63 21.53 21.62 102.0K
14:15 21.62 21.62 21.58 21.60 58.6K
14:20 21.60 21.65 21.60 21.63 167.7K
14:25 21.64 21.69 21.63 21.67 153.3K
14:30 21.66 21.69 21.58 21.59 142.9K
14:35 21.61 21.62 21.52 21.53 84.6K
14:40 21.53 21.60 21.51 21.57 222.7K
14:45 21.57 21.58 21.52 21.53 199.6K
14:50 21.53 21.53 21.48 21.53 319.7K
14:55 21.54 21.54 21.43 21.43 194.3K
15:40 21.45 21.45 21.45 21.45 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 21.48 25.42 21.35 23.37 34.3M
2025-09-25 21.68 21.88 21.30 21.45 11.1M
2025-09-24 22.00 23.05 21.66 21.88 12.6M
2025-09-23 22.85 23.10 21.40 21.93 14.4M
2025-09-22 22.99 23.55 22.49 22.85 14.3M
2025-09-19 24.44 25.19 22.61 22.95 25.2M
2025-09-18 22.50 25.54 22.11 23.70 31.6M
2025-09-17 22.72 22.89 22.06 22.46 13.8M
2025-09-16 22.99 23.43 22.61 22.79 15.0M
2025-09-15 22.30 23.75 21.45 23.16 26.8M
2025-09-12 21.85 22.42 21.85 22.06 17.6M
2025-09-11 20.50 22.80 19.88 21.96 26.4M
2025-09-10 20.26 20.59 19.96 20.39 9.7M
2025-09-09 21.01 21.28 20.16 20.28 14.9M
2025-09-08 21.05 21.25 20.25 20.60 19.3M
2025-09-05 21.34 21.98 21.09 21.28 22.7M
2025-09-04 21.00 22.23 20.55 21.04 31.5M
2025-09-03 21.77 21.82 20.36 20.64 15.0M
2025-09-02 22.09 22.26 21.00 21.33 22.2M
2025-09-01 22.86 23.19 21.80 21.99 26.1M
2025-08-29 23.98 24.27 22.70 22.84 28.0M
2025-08-28 24.75 25.40 23.11 23.69 37.0M
2025-08-27 25.20 26.58 24.87 25.00 33.4M
2025-08-26 25.48 26.34 24.85 24.92 32.9M
2025-08-25 26.57 27.26 24.76 25.02 48.2M
2025-08-22 21.51 25.34 20.88 25.34 49.8M
2025-08-21 21.03 21.60 20.20 21.12 30.5M
2025-08-20 21.31 22.55 20.80 21.13 41.4M
2025-08-19 20.03 21.65 20.03 21.30 50.7M
2025-08-18 17.55 19.86 17.53 19.86 43.1M
2025-08-15 15.84 16.96 15.75 16.55 20.2M
2025-08-14 16.22 16.37 15.81 15.83 12.9M
2025-08-13 16.25 16.45 16.07 16.22 14.0M
2025-08-12 16.90 17.09 16.30 16.32 17.4M
2025-08-11 16.66 17.08 16.62 16.73 17.0M
2025-08-08 16.94 17.36 16.56 16.62 28.5M
2025-08-07 16.37 17.14 16.03 16.88 39.3M
2025-08-06 14.58 17.40 14.42 16.70 48.8M
2025-08-05 14.44 14.73 14.22 14.55 15.6M
2025-08-04 14.09 14.66 14.02 14.49 22.1M
2025-08-01 13.71 14.05 13.51 13.87 17.2M
2025-07-31 14.70 14.80 13.57 13.74 38.5M
2025-07-30 13.69 15.45 13.65 15.18 45.0M
2025-07-29 13.51 13.79 13.30 13.64 10.7M
2025-07-28 13.48 13.70 13.46 13.53 7.2M
2025-07-25 13.71 13.84 13.45 13.50 10.3M
2025-07-24 13.80 13.88 13.56 13.70 17.2M
2025-07-23 14.56 14.68 13.82 13.90 27.8M
2025-07-22 14.16 14.80 13.86 14.46 32.9M
2025-07-21 13.33 14.00 13.19 13.79 25.2M
2025-07-18 12.88 13.12 12.87 13.01 11.6M
2025-07-17 12.60 12.96 12.59 12.88 7.1M
2025-07-16 12.59 12.74 12.50 12.60 5.9M
2025-07-15 12.92 12.99 12.49 12.53 10.6M
2025-07-14 12.96 13.13 12.82 12.91 6.9M
2025-07-11 13.07 13.07 12.77 12.89 8.1M
2025-07-10 12.96 13.11 12.81 13.07 9.2M
2025-07-09 13.30 13.34 12.93 12.96 10.8M
2025-07-08 13.17 13.23 13.00 13.21 11.0M
2025-07-07 13.13 13.33 12.75 13.29 15.7M
2025-07-04 13.48 13.84 13.09 13.16 16.0M
2025-07-03 13.56 13.59 13.23 13.48 15.4M
2025-07-02 13.86 14.02 13.26 13.38 27.8M
2025-07-01 13.35 14.76 13.31 14.19 42.1M
2025-06-30 12.36 13.08 12.30 13.03 21.8M
2025-06-27 12.66 12.71 12.36 12.43 15.0M
2025-06-26 12.54 12.98 12.44 12.66 30.1M
2025-06-25 12.39 12.58 12.00 12.41 26.5M
2025-06-24 12.27 12.60 11.88 12.41 26.5M
2025-06-23 12.05 12.50 11.88 12.29 29.8M
2025-06-20 12.70 13.14 12.15 12.24 32.7M
2025-06-19 13.11 14.00 12.46 12.70 62.9M
2025-06-18 11.66 12.78 11.65 12.78 29.6M
2025-06-17 10.63 10.74 10.53 10.65 5.6M
2025-06-16 10.38 10.60 10.35 10.55 4.9M
2025-06-13 10.67 10.69 10.38 10.40 4.8M
2025-06-12 10.79 10.82 10.61 10.68 4.2M
2025-06-11 10.76 10.92 10.70 10.78 4.3M
2025-06-10 10.85 10.92 10.64 10.76 6.9M
2025-06-09 10.57 10.95 10.48 10.85 9.4M
2025-06-06 10.50 10.60 10.40 10.55 4.4M
2025-06-05 10.68 10.73 10.43 10.51 5.0M
2025-06-04 10.57 10.73 10.48 10.70 6.3M
2025-06-03 10.32 10.61 10.22 10.53 7.1M
2025-05-30 10.54 10.68 10.29 10.32 6.1M
2025-05-29 10.45 10.61 10.42 10.60 7.1M
2025-05-28 10.38 10.51 10.28 10.45 8.0M
2025-05-27 10.30 10.39 10.16 10.37 5.0M
2025-05-26 10.09 10.39 10.09 10.35 7.2M
2025-05-23 10.25 10.30 10.02 10.05 4.6M
2025-05-22 10.33 10.64 10.16 10.17 7.7M
2025-05-21 10.52 10.57 10.32 10.35 4.4M
2025-05-20 10.35 10.66 10.28 10.51 7.0M
2025-05-19 10.16 10.42 10.11 10.35 6.8M
2025-05-16 10.09 10.30 10.04 10.07 4.6M
2025-05-15 10.13 10.26 10.05 10.12 4.1M
2025-05-14 10.15 10.24 10.03 10.13 5.2M
2025-05-13 10.45 10.50 10.15 10.19 6.9M
2025-05-12 10.25 10.49 10.19 10.40 7.3M
2025-05-09 10.40 10.40 10.12 10.15 5.1M
2025-05-08 10.11 10.47 10.08 10.34 8.5M
2025-05-07 10.01 10.21 9.99 10.14 7.0M
2025-05-06 9.79 9.96 9.76 9.89 5.5M
2025-04-30 9.48 9.92 9.44 9.73 8.8M
2025-04-29 9.24 9.56 9.21 9.43 5.9M
2025-04-28 9.28 9.32 9.10 9.24 4.2M
2025-04-25 9.39 9.48 9.23 9.23 5.2M
2025-04-24 9.47 9.63 9.28 9.34 6.3M
2025-04-23 9.43 9.52 9.36 9.43 3.8M
2025-04-22 9.51 9.51 9.29 9.38 3.7M
2025-04-21 9.20 9.51 9.18 9.48 4.7M
2025-04-18 9.53 9.53 9.16 9.23 5.2M
2025-04-17 9.29 9.58 9.25 9.49 7.0M
2025-04-16 9.63 9.63 9.17 9.29 7.5M
2025-04-15 9.92 9.92 9.56 9.60 6.7M
2025-04-14 9.75 9.95 9.60 9.84 9.3M
2025-04-11 9.43 9.83 9.40 9.63 10.4M
2025-04-10 9.30 9.61 9.30 9.54 11.0M
2025-04-09 8.78 9.25 8.18 9.22 13.7M
2025-04-08 8.90 9.33 8.82 9.05 10.4M
2025-04-07 10.04 10.20 8.68 8.75 17.6M
2025-04-03 10.60 10.82 10.38 10.80 14.7M
2025-04-02 11.20 11.25 10.72 10.78 18.5M
2025-04-01 11.31 11.47 10.91 11.39 27.6M
2025-03-31 11.54 12.28 11.08 11.18 39.6M
2025-03-28 10.78 12.34 10.23 11.54 27.7M
2025-03-27 10.76 10.78 10.45 10.60 6.8M
2025-03-26 10.53 10.93 10.51 10.72 10.3M
2025-03-25 10.33 10.53 10.19 10.45 8.6M
2025-03-24 11.00 11.02 10.12 10.36 17.4M
2025-03-21 11.03 11.28 10.81 11.10 16.5M
2025-03-20 11.38 11.43 10.92 10.96 25.0M
2025-03-19 10.57 12.50 10.57 11.42 39.2M
2025-03-18 10.45 10.57 10.36 10.51 6.1M
2025-03-17 10.58 10.78 10.38 10.42 7.9M
2025-03-14 10.22 10.62 10.15 10.58 13.3M
2025-03-13 10.30 10.55 10.07 10.23 16.9M
2025-03-12 11.30 11.47 10.20 10.34 27.1M
2025-03-11 11.00 11.27 10.97 11.25 7.2M
2025-03-10 10.96 11.46 10.94 11.18 11.4M
2025-03-07 11.00 11.24 10.89 10.96 7.5M
2025-03-06 11.07 11.13 10.84 11.11 8.6M
2025-03-05 11.47 11.52 10.80 10.99 14.8M
2025-03-04 10.48 11.31 10.47 11.31 20.4M
2025-03-03 10.07 10.68 10.07 10.50 13.4M
2025-02-28 10.27 10.44 9.99 10.01 9.0M
2025-02-27 10.27 10.47 10.08 10.30 8.3M
2025-02-26 10.29 10.36 10.15 10.26 6.4M
2025-02-25 10.12 10.61 10.11 10.25 7.9M
2025-02-24 10.49 10.49 10.13 10.25 10.1M
2025-02-21 10.33 10.54 10.18 10.47 9.3M
2025-02-20 10.44 10.61 10.27 10.39 11.7M
2025-02-19 10.80 10.91 10.31 10.41 16.2M
2025-02-18 11.30 11.41 10.70 10.84 14.7M
2025-02-17 11.01 11.74 11.01 11.23 14.4M
2025-02-14 11.06 11.35 10.90 10.99 8.8M
2025-02-13 11.09 11.54 10.93 11.06 10.5M
2025-02-12 10.75 11.26 10.62 11.15 13.6M
2025-02-11 10.19 11.14 9.97 10.88 19.3M
2025-02-10 9.66 10.34 9.55 10.30 12.1M
2025-02-07 9.68 9.77 9.47 9.60 6.8M
2025-02-06 9.58 9.64 9.35 9.59 6.1M
2025-02-05 9.28 9.69 9.25 9.54 7.1M
2025-01-27 9.30 9.55 9.16 9.17 4.8M
2025-01-24 9.50 9.65 9.35 9.38 6.4M
2025-01-23 9.59 9.80 9.39 9.54 10.3M
2025-01-22 9.10 9.64 8.92 9.62 11.9M
2025-01-21 9.18 9.32 8.96 9.06 5.7M
2025-01-20 9.00 9.26 8.84 9.14 6.5M
2025-01-17 8.90 8.98 8.76 8.94 3.7M
2025-01-16 8.87 9.10 8.82 8.91 4.7M
2025-01-15 9.10 9.11 8.84 8.85 5.1M
2025-01-14 8.80 9.07 8.72 9.06 6.5M
2025-01-13 8.51 8.75 8.36 8.70 4.6M
2025-01-10 8.93 9.03 8.58 8.63 6.1M
2025-01-09 9.00 9.13 8.87 8.97 6.0M
2025-01-08 9.13 9.39 8.81 8.97 9.7M
2025-01-07 8.59 9.47 8.54 9.22 12.9M
2025-01-06 8.50 8.66 8.20 8.53 5.4M
2025-01-03 8.89 8.94 8.46 8.50 6.3M
2025-01-02 9.04 9.18 8.76 8.83 5.3M