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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 87.30 88.34 86.26 86.96 1.0M
2021-12-30 90.33 90.33 86.92 87.31 1.5M
2021-12-29 87.93 91.42 87.10 89.43 1.8M
2021-12-28 88.34 90.00 86.67 87.50 1.6M
2021-12-27 86.04 87.02 83.34 85.69 1.5M
2021-12-24 87.67 88.55 84.50 86.03 1.1M
2021-12-23 89.16 89.54 86.44 87.92 1.5M
2021-12-22 86.68 88.17 85.03 87.64 1.8M
2021-12-21 83.39 86.84 82.50 86.67 2.5M
2021-12-20 81.42 86.29 79.68 83.39 3.4M
2021-12-17 81.66 83.34 80.90 81.11 1.4M
2021-12-16 80.39 83.28 79.64 82.65 1.7M
2021-12-15 79.33 81.55 78.22 80.40 1.4M
2021-12-14 81.40 82.24 78.81 79.54 1.8M
2021-12-13 79.33 83.34 78.90 81.80 2.9M
2021-12-10 77.52 79.58 77.25 79.15 1.6M
2021-12-09 77.77 78.74 76.98 78.15 1.3M
2021-12-08 75.06 78.32 74.17 77.99 2.0M
2021-12-07 73.45 75.89 70.85 74.88 2.5M
2021-12-06 74.59 75.67 72.36 72.42 1.6M
2021-12-03 77.35 78.24 74.92 75.28 2.1M
2021-12-02 79.12 79.95 77.74 78.00 1.2M
2021-12-01 78.34 79.60 76.80 79.39 2.3M
2021-11-30 74.66 79.07 74.02 78.64 4.2M
2021-11-29 73.84 75.75 73.42 74.40 1.3M
2021-11-26 75.75 76.15 73.46 75.05 2.1M
2021-11-25 74.97 75.83 72.25 75.78 3.1M
2021-11-24 70.51 77.15 70.51 75.57 5.9M
2021-11-23 72.94 73.64 70.25 70.50 2.7M
2021-11-22 71.70 74.60 71.42 72.94 2.1M
2021-11-19 72.72 73.30 69.78 72.34 3.7M
2021-11-18 75.96 76.11 71.55 72.74 4.2M
2021-11-17 75.00 78.89 74.22 76.11 2.6M
2021-11-16 77.25 77.50 74.73 75.01 3.0M
2021-11-15 77.50 79.35 77.24 77.43 1.4M
2021-11-12 76.80 78.86 76.69 78.25 1.7M
2021-11-11 78.50 79.58 77.50 77.86 1.5M
2021-11-10 81.33 82.04 78.35 78.51 1.7M
2021-11-09 80.84 81.67 79.50 81.41 2.2M
2021-11-08 79.60 80.75 78.92 80.00 1.5M
2021-11-05 80.67 81.66 79.10 79.17 2.3M
2021-11-04 80.64 82.73 80.11 80.67 1.4M
2021-11-03 80.91 82.35 79.34 80.64 1.5M
2021-11-02 80.39 81.79 79.17 80.91 1.8M
2021-11-01 82.23 84.59 80.39 80.59 2.8M
2021-10-29 75.54 84.45 74.59 82.42 6.1M
2021-10-28 77.58 80.00 75.71 76.73 2.4M
2021-10-27 78.12 80.55 76.94 78.34 2.2M
2021-10-26 77.12 79.15 77.12 78.08 1.9M
2021-10-25 76.50 77.34 75.15 77.09 2.1M
2021-10-22 77.57 79.42 75.50 76.34 3.7M
2021-10-21 81.67 82.47 77.67 77.99 4.2M
2021-10-20 85.43 85.83 78.54 80.84 5.9M
2021-10-19 83.59 86.42 82.73 85.43 1.7M
2021-10-18 83.83 85.00 82.15 83.59 2.0M
2021-10-15 84.40 85.81 80.84 84.75 3.2M
2021-10-14 86.58 87.35 84.17 84.17 1.3M
2021-10-13 86.20 87.30 85.10 86.55 1.2M
2021-10-12 88.11 89.58 84.58 86.20 2.8M
2021-10-11 91.09 92.47 88.01 88.31 2.0M
2021-10-08 92.92 96.68 90.00 92.09 2.8M
2021-09-30 92.57 93.32 90.84 90.84 2.9M
2021-09-29 87.61 93.25 87.09 91.24 3.5M
2021-09-28 84.01 91.92 84.01 88.85 4.5M
2021-09-27 85.84 87.17 82.50 85.84 2.5M
2021-09-24 82.91 85.58 80.50 84.49 2.9M
2021-09-23 82.92 86.33 81.42 83.34 2.4M
2021-09-22 83.34 84.18 81.34 81.87 2.0M
2021-09-17 82.83 85.42 80.83 84.62 2.8M
2021-09-16 85.74 88.32 81.32 81.65 3.8M
2021-09-15 83.75 85.31 80.84 83.75 3.3M
2021-09-14 83.44 86.59 82.59 84.50 2.8M
2021-09-13 83.94 84.32 81.92 83.44 2.4M
2021-09-10 83.74 84.97 81.51 84.42 3.2M
2021-09-09 85.01 85.74 81.38 84.14 3.2M
2021-09-08 86.67 86.67 82.61 83.98 3.7M
2021-09-07 86.13 88.56 84.17 85.00 3.6M
2021-09-06 87.50 87.50 80.85 85.55 4.8M
2021-09-03 89.81 92.50 86.66 87.92 5.8M
2021-09-02 94.17 97.34 91.77 91.94 3.9M
2021-09-01 94.82 96.05 89.17 93.76 5.1M
2021-08-31 100.40 100.40 93.63 94.81 5.0M
2021-08-30 87.50 106.13 87.50 98.25 9.7M
2021-08-27 94.37 96.40 91.25 93.92 3.8M
2021-08-26 96.25 98.15 93.35 93.92 3.1M
2021-08-25 95.82 97.15 91.85 96.26 4.0M
2021-08-24 96.85 97.18 93.54 95.47 5.1M
2021-08-23 98.17 98.87 95.49 97.82 5.4M
2021-08-20 97.94 100.84 96.02 99.25 5.4M
2021-08-19 89.17 100.63 85.67 97.99 10.2M
2021-08-18 90.84 91.55 84.58 86.17 5.4M
2021-08-17 88.75 94.90 87.75 88.40 7.1M
2021-08-16 85.00 89.07 84.85 86.45 5.9M
2021-08-13 84.75 90.32 83.34 89.07 8.3M
2021-08-12 73.59 85.84 73.33 84.75 12.3M
2021-08-11 68.75 73.75 67.92 72.61 4.5M
2021-08-10 70.68 71.34 67.11 68.67 6.8M
2021-08-09 71.00 71.99 70.10 70.63 3.9M
2021-08-06 77.52 78.83 71.61 71.88 7.8M
2021-08-05 78.59 82.95 77.84 77.84 7.1M
2021-08-04 73.17 83.47 73.17 78.58 11.2M
2021-08-03 73.34 73.34 71.25 73.15 3.2M
2021-08-02 66.88 73.00 65.02 72.85 5.8M
2021-07-30 70.31 70.72 67.09 67.10 4.7M
2021-07-29 71.57 72.33 68.35 70.72 5.0M
2021-07-28 71.57 73.29 69.18 72.08 4.0M
2021-07-27 71.93 74.99 70.75 72.75 5.2M
2021-07-26 70.10 72.51 68.05 70.42 3.4M
2021-07-23 72.92 73.33 69.83 70.80 3.2M
2021-07-22 73.40 74.30 72.40 73.25 2.7M
2021-07-21 70.42 74.45 70.25 73.41 3.8M
2021-07-20 69.18 70.08 67.60 69.82 2.4M
2021-07-19 72.50 73.71 68.59 69.38 5.3M
2021-07-16 71.30 74.46 71.25 72.50 4.4M
2021-07-15 68.31 72.00 67.93 71.49 6.3M
2021-07-14 68.25 68.75 66.36 67.17 3.3M
2021-07-13 66.99 71.21 66.23 68.92 2.7M
2021-07-12 66.67 67.67 64.76 66.99 2.8M
2021-07-09 68.59 69.16 65.10 66.65 4.3M
2021-07-08 68.44 70.00 67.67 69.20 2.7M
2021-07-07 68.50 70.40 68.30 68.54 2.1M
2021-07-06 71.94 72.24 68.33 69.45 3.3M
2021-07-05 69.00 73.50 68.71 72.30 4.5M
2021-07-02 68.75 69.04 66.37 68.42 3.2M
2021-07-01 69.65 70.67 68.00 69.05 2.9M
2021-06-30 63.01 69.34 63.01 69.21 5.2M
2021-06-29 63.24 63.59 62.24 62.92 1.7M
2021-06-28 64.63 64.89 62.24 62.75 2.8M
2021-06-25 63.34 64.94 62.72 64.63 2.7M
2021-06-24 64.34 66.39 63.34 63.44 3.1M
2021-06-23 62.01 64.50 61.09 64.30 4.2M
2021-06-22 57.70 62.82 56.51 61.55 6.0M
2021-06-21 57.76 58.20 56.07 57.42 3.2M
2021-06-18 58.58 59.32 57.31 57.64 2.1M
2021-06-17 56.68 59.82 56.67 58.89 3.8M
2021-06-16 60.79 60.84 56.38 56.42 5.1M
2021-06-15 61.99 62.72 60.32 60.89 2.1M
2021-06-11 62.96 63.15 61.06 61.99 2.9M
2021-06-10 62.50 63.03 61.19 62.52 2.9M
2021-06-09 61.90 62.98 60.21 62.56 3.1M
2021-06-08 62.81 63.28 60.10 61.59 3.2M
2021-06-07 61.31 63.63 60.54 62.80 4.6M
2021-06-04 59.82 60.96 59.17 60.78 2.7M
2021-06-03 58.35 61.60 57.94 60.10 4.4M
2021-06-02 62.48 62.61 58.35 58.41 6.4M
2021-06-01 63.82 64.29 61.02 62.15 5.4M
2021-05-31 65.28 66.16 63.62 64.45 2.6M
2021-05-28 64.45 66.67 63.01 65.13 4.7M
2021-05-27 63.78 64.35 62.50 63.97 3.1M
2021-05-26 63.97 65.35 62.45 63.27 4.3M
2021-05-25 63.66 64.59 61.61 64.12 5.5M
2021-05-24 68.46 69.28 63.02 63.99 7.5M
2021-05-21 69.74 69.93 65.71 66.42 5.5M
2021-05-20 71.31 73.16 67.85 69.05 5.6M
2021-05-19 74.47 77.09 70.93 72.15 6.2M
2021-05-18 73.22 73.40 69.05 72.30 5.9M
2021-05-17 75.60 78.55 72.52 73.39 9.5M
2021-05-14 65.63 78.77 64.74 78.77 12.1M
2021-05-13 71.55 73.22 61.15 65.64 14.2M
2021-05-12 60.06 68.19 58.34 67.09 9.7M
2021-05-11 54.94 59.07 54.94 58.93 9.4M
2021-05-10 53.04 56.58 53.04 54.69 5.0M
2021-05-07 55.23 55.96 52.50 53.04 3.2M
2021-05-06 53.81 57.74 53.15 54.71 4.0M
2021-04-30 53.16 54.65 52.80 53.68 2.2M
2021-04-29 51.56 54.61 51.08 53.38 2.7M
2021-04-28 49.71 52.08 49.53 51.66 2.0M
2021-04-27 49.07 50.23 48.81 50.02 1.8M
2021-04-26 47.74 49.92 47.32 49.10 3.3M
2021-04-23 49.51 50.00 48.22 48.72 2.3M
2021-04-22 50.33 50.33 49.16 49.41 1.7M
2021-04-21 49.46 50.60 49.17 50.39 1.5M
2021-04-20 48.69 50.36 48.50 49.60 1.8M
2021-04-19 46.42 49.59 45.85 49.06 2.5M
2021-04-16 45.85 46.70 45.60 46.01 0.9M
2021-04-15 46.18 46.43 45.19 45.99 0.9M
2021-04-14 44.33 46.53 44.24 46.06 1.4M
2021-04-13 45.54 46.39 43.94 44.33 1.5M
2021-04-12 46.71 47.62 45.42 45.62 1.2M
2021-04-09 46.89 47.64 46.50 46.71 1.0M
2021-04-08 47.59 47.91 46.79 47.15 1.1M
2021-04-07 48.56 48.60 47.03 47.59 1.4M
2021-04-06 49.41 49.41 47.37 47.98 1.8M
2021-04-02 48.81 50.23 48.57 48.91 1.3M
2021-04-01 49.63 50.40 48.53 48.98 1.5M
2021-03-31 48.63 49.47 47.80 49.28 1.8M
2021-03-30 47.55 49.04 47.03 48.60 2.1M
2021-03-29 45.54 47.44 45.53 47.29 2.2M
2021-03-26 45.41 45.94 44.83 45.24 1.1M
2021-03-25 44.40 46.29 44.23 45.41 1.0M
2021-03-24 44.65 45.13 44.44 44.57 0.7M
2021-03-23 45.24 46.13 44.65 44.87 1.2M
2021-03-22 45.24 46.01 44.98 45.84 1.3M
2021-03-19 43.79 46.97 43.53 45.31 2.1M
2021-03-18 45.12 45.38 44.26 44.55 1.3M
2021-03-17 45.70 45.70 44.17 45.20 1.5M
2021-03-16 43.34 45.13 43.05 44.70 2.1M
2021-03-15 45.84 45.84 42.62 42.92 3.0M
2021-03-12 44.94 46.73 43.69 46.15 4.9M
2021-03-11 42.88 47.92 42.86 45.95 4.3M
2021-03-10 42.86 43.16 40.83 42.53 3.0M
2021-03-09 41.65 42.75 40.42 40.76 2.5M
2021-03-08 43.91 44.23 42.01 42.01 1.9M
2021-03-05 42.66 44.14 42.66 43.84 2.1M
2021-03-04 45.24 45.24 43.22 43.56 2.5M
2021-03-03 45.53 45.94 44.47 44.82 2.2M
2021-03-02 45.18 46.16 44.67 45.59 2.8M
2021-03-01 44.70 45.45 44.29 45.04 2.8M
2021-02-26 44.87 45.70 44.12 44.76 2.2M
2021-02-25 47.32 47.35 44.85 45.25 2.3M
2021-02-24 48.15 48.98 45.84 46.81 3.1M
2021-02-23 48.28 49.34 48.03 48.25 1.7M
2021-02-22 51.59 51.59 48.75 48.82 2.5M
2021-02-19 49.93 51.64 48.81 51.19 2.2M
2021-02-18 54.17 54.17 50.36 50.60 2.1M
2021-02-10 51.08 53.34 50.01 51.88 2.5M
2021-02-09 49.38 51.58 48.99 51.07 2.1M
2021-02-08 50.04 51.49 48.88 49.36 1.8M
2021-02-05 50.72 52.09 49.82 50.01 2.2M
2021-02-04 51.71 53.04 50.20 50.79 2.8M
2021-02-03 55.06 55.06 52.78 52.82 2.0M
2021-02-02 54.41 54.96 52.28 54.28 2.4M
2021-02-01 53.95 54.59 52.91 53.43 3.4M
2021-01-29 56.55 57.68 52.91 53.93 3.4M
2021-01-28 58.34 58.77 55.78 55.95 2.3M
2021-01-27 58.41 59.50 56.21 58.16 2.6M
2021-01-26 59.96 60.41 57.61 58.75 1.9M
2021-01-25 58.91 62.50 58.34 59.96 3.4M
2021-01-22 58.99 59.78 57.82 58.92 2.9M
2021-01-21 60.13 60.98 57.96 59.52 3.7M
2021-01-20 58.44 60.42 55.44 60.40 7.2M
2021-01-19 58.04 61.07 57.74 60.70 4.1M
2021-01-18 58.03 59.87 56.83 58.06 4.9M
2021-01-15 54.76 58.04 54.76 57.79 4.9M
2021-01-14 54.18 55.97 53.89 55.29 3.7M
2021-01-13 54.87 56.49 54.35 54.82 3.4M
2021-01-12 53.16 55.28 52.68 54.87 3.5M
2021-01-11 51.73 54.94 50.12 53.78 5.6M
2021-01-08 52.86 56.12 50.48 51.73 9.1M
2021-01-07 47.62 54.98 46.43 52.73 9.0M
2021-01-06 45.85 47.30 45.36 46.31 2.7M
2021-01-05 44.78 45.95 44.19 45.66 5.0M
2021-01-04 43.75 45.42 43.40 44.23 3.9M