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
2022-12-30 47.62 48.50 46.75 46.75 1.2M
2022-12-29 46.40 48.66 45.69 47.51 1.2M
2022-12-28 47.35 47.35 45.76 46.00 0.8M
2022-12-27 47.50 47.79 46.89 47.05 0.5M
2022-12-26 45.05 47.98 45.05 47.32 1.2M
2022-12-23 44.89 45.59 44.52 45.00 0.5M
2022-12-22 46.07 47.12 44.75 44.78 1.0M
2022-12-21 46.75 47.25 45.38 46.07 0.7M
2022-12-20 47.05 47.50 46.21 46.68 0.7M
2022-12-19 48.84 49.35 46.87 47.08 0.8M
2022-12-16 48.96 49.57 48.01 48.39 0.6M
2022-12-15 48.70 49.29 48.05 49.00 0.7M
2022-12-14 49.64 50.13 48.58 48.70 1.1M
2022-12-13 50.94 50.99 49.45 49.47 1.1M
2022-12-12 52.01 52.11 50.50 50.89 1.6M
2022-12-09 50.51 52.25 49.86 52.07 1.7M
2022-12-08 50.37 51.06 49.37 50.50 0.9M
2022-12-07 51.39 51.70 50.12 50.30 1.2M
2022-12-06 50.59 51.97 49.84 51.60 1.7M
2022-12-05 50.60 52.49 50.01 50.50 1.6M
2022-12-02 51.70 52.94 50.72 50.80 2.0M
2022-12-01 48.60 51.90 48.55 51.64 3.2M
2022-11-30 47.18 48.50 46.69 47.88 1.5M
2022-11-29 49.24 49.95 47.31 47.40 2.3M
2022-11-28 46.80 49.96 46.22 49.00 2.2M
2022-11-25 46.43 47.53 46.21 47.32 1.4M
2022-11-24 45.80 47.05 45.21 46.69 2.1M
2022-11-23 47.21 47.30 45.68 45.98 1.3M
2022-11-22 47.95 47.95 46.71 47.21 1.3M
2022-11-21 47.98 47.98 46.57 47.70 1.6M
2022-11-18 48.59 49.92 47.80 48.10 2.0M
2022-11-17 49.56 49.56 46.90 48.22 2.0M
2022-11-16 50.00 50.50 49.23 49.55 1.1M
2022-11-15 47.86 50.34 47.28 50.17 1.9M
2022-11-14 50.00 50.97 47.58 47.88 2.1M
2022-11-11 48.00 50.21 47.25 49.38 2.3M
2022-11-10 46.94 47.19 45.93 46.50 1.0M
2022-11-09 47.80 47.80 47.02 47.10 0.9M
2022-11-08 47.79 48.50 47.12 47.45 0.8M
2022-11-07 47.97 48.50 47.45 47.87 1.3M
2022-11-04 47.06 48.48 46.65 48.00 2.1M
2022-11-03 46.90 47.82 46.49 47.15 1.3M
2022-11-02 45.79 47.40 45.21 46.90 1.8M
2022-11-01 42.50 45.27 42.50 45.20 1.6M
2022-10-31 42.00 42.84 41.19 42.38 1.7M
2022-10-28 43.57 44.60 41.87 42.04 1.7M
2022-10-27 45.57 47.00 44.30 44.33 1.7M
2022-10-26 44.18 46.60 44.18 45.90 1.9M
2022-10-25 44.00 45.03 42.06 44.33 2.9M
2022-10-24 46.38 48.19 44.45 45.61 1.1M
2022-10-21 46.15 46.70 45.34 46.41 0.7M
2022-10-20 46.10 47.38 45.02 46.16 1.2M
2022-10-19 46.97 47.81 45.81 46.10 1.3M
2022-10-18 48.42 48.86 46.88 46.97 1.1M
2022-10-17 46.85 48.59 46.50 48.10 1.2M
2022-10-14 45.98 47.60 45.50 47.20 1.5M
2022-10-13 45.55 47.20 44.48 45.20 1.6M
2022-10-12 45.00 45.80 43.40 45.55 1.3M
2022-10-11 46.30 46.85 45.11 45.40 0.8M
2022-10-10 47.70 47.70 45.40 46.10 1.5M
2022-09-30 51.00 51.00 47.00 47.83 1.7M
2022-09-29 50.26 50.88 49.41 50.00 1.6M
2022-09-28 51.99 52.58 49.72 49.96 1.1M
2022-09-27 50.25 52.30 49.60 52.00 1.2M
2022-09-26 49.05 50.80 48.28 50.02 1.4M
2022-09-23 49.03 50.35 48.36 49.06 1.2M
2022-09-22 49.49 50.19 49.00 49.08 1.1M
2022-09-21 50.88 51.61 50.00 50.15 1.2M
2022-09-20 51.55 52.89 50.19 51.31 1.4M
2022-09-19 51.00 51.58 49.66 50.10 1.6M
2022-09-16 52.05 52.65 51.06 51.36 1.1M
2022-09-15 53.03 54.83 51.31 52.06 1.9M
2022-09-14 54.00 54.59 52.35 52.77 1.3M
2022-09-13 56.52 56.77 54.46 54.76 1.6M
2022-09-09 53.05 56.39 53.01 56.18 2.1M
2022-09-08 52.99 54.09 52.21 53.55 1.7M
2022-09-07 52.96 53.75 52.18 52.99 1.9M
2022-09-06 54.00 54.81 51.56 53.41 3.2M
2022-09-05 56.06 58.00 53.75 54.80 2.3M
2022-09-02 54.66 56.67 54.00 56.00 1.5M
2022-09-01 54.75 55.89 53.68 55.10 1.7M
2022-08-31 55.86 56.80 54.00 55.40 2.3M
2022-08-30 58.88 59.98 55.82 56.80 2.9M
2022-08-29 58.19 60.41 58.00 59.27 1.6M
2022-08-26 59.18 62.00 58.32 60.58 1.7M
2022-08-25 60.50 60.50 58.50 59.20 1.2M
2022-08-24 60.95 61.10 58.28 59.78 1.9M
2022-08-23 61.39 61.80 60.07 60.95 1.3M
2022-08-22 59.16 62.29 58.52 61.50 1.6M
2022-08-19 62.00 62.03 58.78 58.88 2.0M
2022-08-18 63.89 63.93 60.70 61.50 2.6M
2022-08-17 65.20 65.22 63.00 63.90 2.0M
2022-08-16 65.55 66.58 64.80 65.51 2.5M
2022-08-15 62.31 65.72 61.81 65.34 2.9M
2022-08-12 62.80 63.18 61.26 62.60 1.9M
2022-08-11 59.97 63.42 59.97 62.62 4.3M
2022-08-10 58.61 60.86 58.00 60.00 1.9M
2022-08-09 59.27 59.85 58.25 59.02 2.1M
2022-08-08 60.50 61.19 58.99 59.26 2.4M
2022-08-05 61.32 62.39 59.21 60.49 2.7M
2022-08-04 58.62 61.75 58.62 60.94 4.2M
2022-08-03 59.60 62.11 57.10 57.46 4.3M
2022-08-02 60.07 62.60 58.50 61.15 4.5M
2022-08-01 58.94 61.66 57.81 61.00 3.2M
2022-07-29 58.00 59.95 57.68 58.70 3.4M
2022-07-28 54.81 59.29 54.81 58.00 4.3M
2022-07-27 54.32 54.85 53.74 54.73 1.4M
2022-07-26 53.01 54.99 52.90 54.50 2.1M
2022-07-25 52.20 54.17 51.94 53.01 2.0M
2022-07-22 55.16 55.35 52.18 52.61 3.0M
2022-07-21 54.56 55.18 53.60 53.90 2.8M
2022-07-20 52.32 55.06 51.50 54.30 4.2M
2022-07-19 51.14 53.32 50.35 52.23 3.8M
2022-07-18 49.76 51.68 49.01 51.24 3.8M
2022-07-15 52.08 52.37 49.60 49.67 3.5M
2022-07-14 50.90 53.86 50.60 51.90 3.0M
2022-07-13 51.42 52.08 51.05 51.18 1.4M
2022-07-12 52.87 53.55 51.45 51.80 2.1M
2022-07-11 51.97 53.60 50.83 52.86 3.2M
2022-07-08 54.35 54.62 52.30 52.32 1.9M
2022-07-07 53.34 54.15 52.25 53.44 1.8M
2022-07-06 54.41 55.61 52.97 53.32 3.0M
2022-07-05 55.99 56.33 53.18 54.40 3.9M
2022-07-04 57.28 57.66 55.70 55.79 3.1M
2022-07-01 58.18 58.21 56.03 57.30 2.1M
2022-06-30 55.57 58.87 55.57 58.18 3.4M
2022-06-29 56.59 56.99 54.60 55.52 3.2M
2022-06-28 58.94 59.45 55.00 56.45 4.4M
2022-06-27 58.78 61.78 58.65 58.89 3.9M
2022-06-24 61.16 61.16 57.51 58.58 4.6M
2022-06-23 58.47 61.38 58.09 61.00 3.9M
2022-06-22 61.99 61.99 60.05 60.32 1.6M
2022-06-21 62.63 62.63 61.00 61.64 1.4M
2022-06-20 64.00 64.19 61.59 61.92 2.1M
2022-06-17 60.50 64.04 60.17 63.29 2.6M
2022-06-16 62.69 63.30 60.60 61.35 2.3M
2022-06-15 60.24 63.43 60.23 63.10 2.9M
2022-06-14 60.18 60.56 58.85 60.30 1.6M
2022-06-13 60.63 60.93 58.60 60.37 2.6M
2022-06-10 58.29 61.35 57.47 61.14 3.5M
2022-06-09 56.75 58.50 56.16 58.30 2.5M
2022-06-08 55.81 58.93 55.40 56.71 3.8M
2022-06-07 56.76 57.47 53.99 55.30 3.9M
2022-06-06 58.47 58.66 55.80 56.76 4.7M
2022-06-02 62.20 62.31 58.19 58.60 2.6M
2022-06-01 59.60 63.36 58.94 60.20 2.9M
2022-05-31 58.66 60.12 57.32 60.12 1.9M
2022-05-30 56.54 58.44 54.28 57.92 2.6M
2022-05-27 57.65 59.00 55.17 55.23 2.2M
2022-05-26 58.17 59.23 52.63 59.21 4.3M
2022-05-25 55.84 56.40 54.01 55.93 2.9M
2022-05-24 57.17 57.67 55.09 56.09 3.4M
2022-05-23 53.87 57.30 53.87 57.17 5.4M
2022-05-20 52.42 54.12 51.95 53.95 4.0M
2022-05-19 46.25 52.39 46.19 52.01 5.0M
2022-05-18 47.39 48.16 46.17 47.41 2.8M
2022-05-17 47.40 48.25 46.30 47.87 2.7M
2022-05-16 45.90 49.50 45.90 47.79 5.1M
2022-05-13 45.71 46.57 44.88 45.71 3.0M
2022-05-12 45.84 48.03 44.06 45.91 4.0M
2022-05-11 45.01 46.39 44.84 45.17 2.9M
2022-05-10 42.19 45.84 42.14 45.00 2.4M
2022-05-09 41.88 44.02 41.38 43.21 2.1M
2022-05-06 41.78 42.77 41.28 41.98 1.6M
2022-05-05 41.25 43.79 41.25 43.14 3.2M
2022-04-29 41.34 41.66 39.50 41.23 3.2M
2022-04-28 40.59 42.79 39.93 40.44 2.7M
2022-04-27 38.27 41.73 38.26 40.73 4.4M
2022-04-26 37.23 39.84 36.71 38.14 3.9M
2022-04-25 40.00 40.16 36.67 36.70 2.5M
2022-04-22 41.43 42.01 40.00 41.15 1.6M
2022-04-21 43.61 44.43 41.34 41.42 2.4M
2022-04-20 42.11 45.17 42.10 43.74 3.2M
2022-04-19 42.11 42.24 40.75 42.14 1.8M
2022-04-18 40.86 42.04 40.42 41.84 1.7M
2022-04-15 43.22 43.24 40.88 41.09 1.3M
2022-04-14 41.21 43.00 41.21 42.42 1.6M
2022-04-13 43.47 43.47 40.84 41.00 2.5M
2022-04-12 43.81 43.98 42.19 43.48 2.0M
2022-04-11 45.28 45.74 43.24 43.81 1.9M
2022-04-08 45.84 47.14 45.01 46.04 2.4M
2022-04-07 48.34 48.34 45.41 45.49 3.1M
2022-04-06 49.50 49.53 47.84 48.46 1.2M
2022-04-01 50.09 50.68 48.65 49.50 2.7M
2022-03-31 50.50 51.10 49.79 50.39 1.7M
2022-03-30 49.12 51.63 48.29 50.77 2.2M
2022-03-29 48.68 49.74 47.62 48.28 1.9M
2022-03-28 49.91 49.99 48.25 48.71 3.4M
2022-03-25 51.14 51.65 49.37 49.50 1.9M
2022-03-24 51.89 51.89 50.57 51.12 1.5M
2022-03-23 51.30 52.50 50.19 51.91 2.3M
2022-03-22 53.94 54.26 50.69 51.05 3.3M
2022-03-21 54.46 57.13 52.89 53.59 3.4M
2022-03-18 54.97 57.14 53.72 56.08 2.7M
2022-03-17 55.84 56.00 52.79 55.46 4.2M
2022-03-16 52.11 53.33 49.81 52.56 2.9M
2022-03-15 53.92 54.42 51.25 51.74 2.9M
2022-03-14 53.45 56.29 52.59 54.33 3.1M
2022-03-11 50.99 54.34 50.43 53.81 3.4M
2022-03-10 53.91 54.59 51.17 51.75 3.1M
2022-03-09 53.24 53.29 49.32 52.19 3.9M
2022-03-08 57.53 58.25 52.47 52.71 5.0M
2022-03-07 61.04 61.04 56.54 57.29 3.0M
2022-03-04 63.64 63.65 60.01 61.04 2.9M
2022-03-03 65.41 66.11 63.34 63.99 1.5M
2022-03-02 67.10 67.50 65.18 65.40 1.3M
2022-03-01 69.18 69.80 66.53 67.63 1.7M
2022-02-28 67.42 70.28 66.25 69.00 1.6M
2022-02-25 66.76 68.33 66.76 67.64 1.1M
2022-02-24 70.88 71.34 65.59 67.47 4.4M
2022-02-23 70.27 72.87 70.26 71.11 1.4M
2022-02-22 72.02 72.02 69.80 70.27 1.6M
2022-02-21 74.04 74.62 71.55 72.22 1.7M
2022-02-18 74.62 75.28 74.01 74.22 0.9M
2022-02-17 75.73 75.83 74.76 75.08 0.7M
2022-02-16 75.35 76.49 74.72 75.73 0.6M
2022-02-15 76.30 76.30 74.30 75.25 0.7M
2022-02-14 75.70 76.90 74.59 76.00 1.1M
2022-02-11 79.20 80.40 76.94 77.09 0.7M
2022-02-10 80.80 80.80 78.84 79.60 0.8M
2022-02-09 76.18 81.29 75.73 79.87 1.6M
2022-02-08 74.06 76.50 73.73 76.19 0.6M
2022-02-07 74.17 76.40 73.75 74.41 0.8M
2022-01-28 75.27 76.20 71.69 73.51 1.7M
2022-01-27 76.64 78.00 74.67 75.38 1.5M
2022-01-26 75.01 76.65 73.84 76.26 1.1M
2022-01-25 75.21 78.05 75.00 75.06 1.1M
2022-01-24 75.00 76.25 73.40 75.10 0.9M
2022-01-21 75.31 76.97 74.80 75.03 1.0M
2022-01-20 76.74 76.75 75.17 75.59 0.8M
2022-01-19 77.22 78.05 75.10 76.75 1.2M
2022-01-18 76.92 77.85 74.79 77.67 1.3M
2022-01-17 76.59 77.45 75.84 76.08 1.0M
2022-01-14 78.48 79.15 75.53 76.20 1.5M
2022-01-13 82.05 82.05 78.02 78.59 1.2M
2022-01-12 80.77 81.92 80.20 81.34 0.8M
2022-01-11 81.18 82.95 79.78 80.67 0.8M
2022-01-10 77.86 82.40 77.86 81.35 1.3M
2022-01-07 81.01 81.56 77.93 78.63 1.4M
2022-01-06 78.73 82.50 77.51 81.57 2.2M
2022-01-05 85.87 86.32 79.64 80.34 3.1M
2022-01-04 87.86 88.54 85.69 86.14 1.2M