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
2023-12-29 17.26 17.58 17.24 17.38 3.8M
2023-12-28 16.23 17.40 16.13 17.32 7.8M
2023-12-27 16.16 16.37 15.98 16.23 3.3M
2023-12-26 16.52 16.54 16.06 16.16 3.5M
2023-12-25 16.88 16.88 16.54 16.56 2.2M
2023-12-22 17.02 17.13 16.64 16.78 4.2M
2023-12-21 16.55 17.23 16.41 17.01 6.2M
2023-12-20 17.30 17.30 16.58 16.58 7.4M
2023-12-19 17.90 18.55 17.15 17.30 10.8M
2023-12-18 17.34 17.35 16.84 16.90 3.0M
2023-12-15 17.35 17.69 17.29 17.36 2.6M
2023-12-14 17.42 17.85 17.27 17.29 2.8M
2023-12-13 17.76 17.76 17.39 17.42 2.1M
2023-12-12 17.77 17.88 17.65 17.82 1.6M
2023-12-11 17.52 17.82 17.21 17.80 2.7M
2023-12-08 17.85 17.93 17.52 17.55 2.4M
2023-12-07 18.03 18.03 17.64 17.80 2.5M
2023-12-06 17.88 18.34 17.78 18.01 2.8M
2023-12-05 18.28 18.41 17.87 17.88 2.6M
2023-12-04 18.66 18.66 18.23 18.28 2.2M
2023-12-01 18.60 18.62 18.24 18.56 2.8M
2023-11-30 18.90 18.95 18.46 18.56 2.8M
2023-11-29 19.26 19.33 18.88 18.91 2.2M
2023-11-28 19.07 19.35 18.81 19.27 2.5M
2023-11-27 19.25 19.43 18.96 19.06 2.9M
2023-11-24 19.90 19.95 19.34 19.36 3.5M
2023-11-23 19.65 19.95 19.63 19.94 2.3M
2023-11-22 20.23 20.29 19.72 19.75 3.5M
2023-11-21 20.28 20.72 20.17 20.29 4.8M
2023-11-20 20.07 20.24 19.80 20.21 3.4M
2023-11-17 20.11 20.18 19.83 20.05 3.2M
2023-11-16 20.51 20.66 20.01 20.03 3.7M
2023-11-15 20.16 20.95 20.12 20.46 7.3M
2023-11-14 19.53 20.06 19.44 19.91 3.6M
2023-11-13 19.58 19.72 19.32 19.60 2.9M
2023-11-10 19.64 19.67 19.34 19.47 3.3M
2023-11-09 19.52 20.16 19.52 19.73 5.7M
2023-11-08 19.42 19.83 19.39 19.60 3.8M
2023-11-07 19.63 19.63 19.26 19.42 4.3M
2023-11-06 18.78 19.74 18.78 19.71 6.6M
2023-11-03 18.19 18.89 18.19 18.73 4.7M
2023-11-02 18.69 18.79 18.14 18.18 3.6M
2023-11-01 18.86 18.93 18.58 18.68 3.0M
2023-10-31 19.12 19.26 18.65 18.82 3.9M
2023-10-30 19.39 19.46 19.03 19.22 4.2M
2023-10-27 18.62 19.45 18.59 19.42 6.4M
2023-10-26 19.18 19.38 18.30 18.74 8.1M
2023-10-25 19.35 20.12 19.08 19.45 12.0M
2023-10-24 17.91 18.51 17.90 18.31 4.1M
2023-10-23 18.50 18.51 17.73 17.91 4.9M
2023-10-20 18.60 19.23 18.46 18.62 4.2M
2023-10-19 18.46 19.13 18.43 18.71 4.3M
2023-10-18 19.00 19.16 18.58 18.60 4.0M
2023-10-17 19.03 19.42 19.03 19.17 3.2M
2023-10-16 19.67 19.75 18.89 19.03 5.8M
2023-10-13 19.90 19.99 19.50 19.67 4.8M
2023-10-12 19.68 20.16 19.40 20.09 5.3M
2023-10-11 19.70 19.90 19.38 19.48 3.8M
2023-10-10 19.73 20.28 19.52 19.60 5.0M
2023-10-09 20.07 20.32 19.60 19.69 4.1M
2023-09-28 19.75 20.45 19.72 19.98 5.5M
2023-09-27 19.60 20.20 19.09 19.69 6.6M
2023-09-26 19.90 19.93 19.41 19.43 4.4M
2023-09-25 20.38 20.46 19.92 19.99 3.3M
2023-09-22 19.78 20.57 19.64 20.53 3.7M
2023-09-21 20.02 20.35 19.85 19.89 2.9M
2023-09-20 20.51 20.68 20.20 20.26 3.3M
2023-09-19 20.91 20.97 20.41 20.64 3.8M
2023-09-18 19.91 21.46 19.72 20.86 8.1M
2023-09-15 19.81 20.30 19.50 19.90 4.1M
2023-09-14 20.28 20.48 19.71 19.82 3.9M
2023-09-13 20.80 20.87 20.05 20.32 4.8M
2023-09-12 20.94 21.07 20.73 20.82 2.6M
2023-09-11 20.99 21.10 20.56 20.94 4.4M
2023-09-08 20.85 21.20 20.61 20.93 3.0M
2023-09-07 21.44 21.47 20.73 20.80 5.4M
2023-09-06 20.86 21.61 20.61 21.55 6.0M
2023-09-05 20.94 20.97 20.50 20.90 4.7M
2023-09-04 20.15 21.03 20.06 20.95 7.5M
2023-09-01 20.11 20.34 19.90 20.05 3.3M
2023-08-31 20.49 20.54 19.91 20.01 3.7M
2023-08-30 20.57 20.88 20.45 20.58 3.7M
2023-08-29 19.86 20.74 19.76 20.68 5.5M
2023-08-28 21.76 21.76 19.83 19.86 6.7M
2023-08-25 19.99 20.37 19.79 19.95 4.1M
2023-08-24 20.35 20.44 19.83 20.08 4.3M
2023-08-23 20.91 20.91 20.17 20.17 5.7M
2023-08-22 21.24 21.40 20.56 21.11 5.5M
2023-08-21 21.84 21.90 21.18 21.24 3.8M
2023-08-18 22.13 22.71 21.82 21.82 5.1M
2023-08-17 21.67 22.24 21.44 22.15 4.2M
2023-08-16 21.69 22.08 21.48 21.83 4.6M
2023-08-15 22.70 22.85 21.56 21.78 8.3M
2023-08-14 23.19 23.34 22.40 22.76 6.8M
2023-08-11 23.60 23.88 23.36 23.37 5.7M
2023-08-10 23.80 23.88 23.25 23.63 5.2M
2023-08-09 23.72 24.35 23.60 23.85 5.4M
2023-08-08 24.90 25.01 23.56 23.79 9.7M
2023-08-07 25.73 25.96 24.80 25.00 10.7M
2023-08-04 25.49 25.78 25.12 25.33 7.2M
2023-08-03 25.42 25.58 25.17 25.41 6.0M
2023-08-02 25.18 25.80 25.14 25.42 6.6M
2023-08-01 25.20 25.74 24.96 25.39 11.0M
2023-07-31 25.90 26.33 25.05 25.16 17.1M
2023-07-28 24.11 26.00 23.70 25.89 13.7M
2023-07-27 24.95 25.13 24.08 24.16 8.7M
2023-07-26 24.93 25.29 24.55 25.02 8.6M
2023-07-25 23.02 25.28 23.02 24.85 17.4M
2023-07-24 23.75 24.16 22.78 22.83 8.3M
2023-07-21 23.65 24.17 23.20 23.83 5.0M
2023-07-20 23.46 24.17 23.36 23.60 5.0M
2023-07-19 23.69 24.05 23.28 23.46 4.4M
2023-07-18 23.50 23.81 22.90 23.79 5.9M
2023-07-17 23.68 23.95 23.28 23.39 5.4M
2023-07-14 24.69 24.75 23.76 23.87 7.1M
2023-07-13 24.49 24.84 24.25 24.68 4.8M
2023-07-12 25.25 25.38 24.26 24.31 7.7M
2023-07-11 24.55 25.28 24.16 25.08 9.3M
2023-07-10 23.98 25.65 23.98 24.42 13.3M
2023-07-07 24.36 24.37 23.73 23.83 5.2M
2023-07-06 24.16 24.70 23.80 24.54 6.1M
2023-07-05 24.96 24.97 24.16 24.22 4.8M
2023-07-04 25.06 25.22 24.70 24.87 6.3M
2023-07-03 25.39 25.99 24.50 24.96 10.6M
2023-06-30 24.62 26.00 24.37 25.36 7.6M
2023-06-29 24.50 25.15 24.41 24.51 4.8M
2023-06-28 24.86 25.05 24.15 24.45 4.0M
2023-06-27 24.63 25.37 24.58 24.87 5.0M
2023-06-26 25.60 25.76 24.28 24.63 7.5M
2023-06-21 26.41 26.76 25.75 25.81 2.1M
2023-06-20 26.98 26.98 26.40 26.47 3.4M
2023-06-19 27.77 27.94 26.66 26.78 3.9M
2023-06-16 27.33 27.88 27.18 27.79 2.9M
2023-06-15 26.78 27.48 26.39 27.32 3.2M
2023-06-14 26.69 26.87 26.31 26.61 2.0M
2023-06-13 26.89 27.30 26.40 26.50 2.7M
2023-06-12 26.17 27.49 25.59 26.97 4.2M
2023-06-09 26.03 26.60 25.81 26.17 2.0M
2023-06-08 25.97 26.25 25.80 26.01 2.6M
2023-06-07 26.67 26.79 25.95 26.04 2.5M
2023-06-06 27.48 27.69 26.55 26.66 3.4M
2023-06-05 27.44 27.45 26.99 27.22 2.7M
2023-06-02 26.64 27.55 26.60 27.50 3.9M
2023-06-01 26.26 26.94 25.97 26.53 4.7M
2023-05-31 27.29 27.73 26.30 26.35 4.9M
2023-05-30 27.77 28.13 26.77 27.18 5.6M
2023-05-29 28.73 28.94 27.70 27.92 4.2M
2023-05-26 28.98 29.35 28.33 28.54 2.9M
2023-05-25 29.43 29.48 28.50 28.98 4.4M
2023-05-24 30.53 30.53 29.30 29.32 4.9M
2023-05-23 31.00 31.21 30.43 30.43 1.8M
2023-05-22 30.77 31.13 30.23 31.00 2.4M
2023-05-19 31.28 31.28 30.69 30.80 2.5M
2023-05-18 32.01 32.13 31.03 31.18 1.8M
2023-05-17 31.99 32.34 31.66 31.80 1.8M
2023-05-16 33.07 33.07 31.89 32.06 2.9M
2023-05-15 31.83 33.93 31.76 33.07 5.0M
2023-05-12 32.42 32.76 31.01 31.48 4.6M
2023-05-11 32.30 32.66 31.75 32.37 2.3M
2023-05-10 32.42 32.49 31.31 32.12 4.0M
2023-05-09 33.73 33.73 32.06 32.43 2.6M
2023-05-08 33.23 33.88 32.94 33.60 1.7M
2023-05-05 34.20 34.42 33.06 33.16 2.2M
2023-05-04 34.32 35.42 33.96 34.15 1.5M
2023-04-28 35.02 36.10 34.23 34.73 2.0M
2023-04-27 35.30 35.51 34.50 35.47 2.3M
2023-04-26 35.97 36.40 34.70 34.85 2.6M
2023-04-25 37.27 37.80 34.38 35.31 3.8M
2023-04-24 38.34 38.51 37.00 37.27 1.7M
2023-04-21 39.05 39.70 38.27 38.34 1.3M
2023-04-20 40.53 40.70 38.93 39.17 1.7M
2023-04-19 40.24 41.27 39.40 40.79 2.0M
2023-04-18 39.45 41.20 39.03 40.24 3.2M
2023-04-17 37.49 39.22 37.30 38.80 2.1M
2023-04-14 38.00 38.55 37.22 37.99 2.1M
2023-04-13 38.59 38.68 37.70 38.35 1.6M
2023-04-12 40.28 40.32 38.49 38.73 2.7M
2023-04-11 40.50 40.81 40.13 40.28 0.9M
2023-04-10 40.49 40.93 40.17 40.82 1.0M
2023-04-07 41.05 41.20 40.49 40.49 0.8M
2023-04-06 40.82 41.10 40.43 40.65 1.1M
2023-04-04 41.35 41.84 40.61 40.99 1.7M
2023-04-03 41.05 41.65 40.51 41.25 1.7M
2023-03-31 40.85 41.80 40.75 41.10 1.2M
2023-03-30 40.61 41.16 40.25 40.85 1.5M
2023-03-29 40.82 41.31 40.37 40.65 1.1M
2023-03-28 41.63 41.63 40.15 40.79 2.3M
2023-03-27 41.96 41.96 40.70 41.26 1.7M
2023-03-24 43.14 43.14 41.20 41.78 2.7M
2023-03-23 43.70 43.70 42.76 43.01 0.8M
2023-03-22 44.21 44.21 43.00 43.40 1.0M
2023-03-21 43.44 44.30 43.19 43.69 0.8M
2023-03-20 43.56 43.78 42.53 43.45 1.0M
2023-03-17 43.73 44.44 43.02 43.03 1.0M
2023-03-16 43.36 43.88 42.97 43.14 1.5M
2023-03-15 43.78 44.75 43.52 43.75 0.8M
2023-03-14 44.58 44.97 43.10 43.96 1.7M
2023-03-13 45.46 46.12 44.32 44.53 1.2M
2023-03-10 45.83 45.83 45.27 45.35 0.7M
2023-03-09 45.83 46.17 45.33 45.85 0.9M
2023-03-08 46.50 46.74 45.46 45.83 1.7M
2023-03-07 48.23 48.23 46.40 46.77 1.5M
2023-03-06 50.11 50.12 47.48 48.58 2.0M
2023-03-03 48.92 50.56 48.80 49.77 1.1M
2023-03-02 48.74 49.59 48.00 48.91 1.2M
2023-03-01 48.89 48.89 48.00 48.74 1.1M
2023-02-28 48.92 49.42 47.78 48.66 1.5M
2023-02-27 50.23 50.37 48.57 48.90 1.7M
2023-02-24 50.80 50.81 49.78 50.35 0.9M
2023-02-23 50.87 51.65 50.42 50.92 1.4M
2023-02-22 50.60 50.76 49.99 50.28 0.7M
2023-02-21 51.34 51.47 50.08 50.60 2.3M
2023-02-20 49.86 51.68 49.25 51.40 2.4M
2023-02-17 50.55 51.09 49.91 50.07 1.5M
2023-02-16 52.60 52.93 50.38 50.84 1.6M
2023-02-15 53.57 54.00 52.35 52.73 1.2M
2023-02-14 54.55 54.79 53.65 53.70 1.4M
2023-02-13 54.54 56.48 53.92 53.98 3.3M
2023-02-10 52.25 54.21 51.55 53.36 2.6M
2023-02-09 50.42 52.60 50.40 51.84 1.9M
2023-02-08 51.02 52.38 50.33 50.42 1.1M
2023-02-07 51.90 53.00 49.47 51.02 2.2M
2023-02-06 50.31 51.35 50.31 50.66 0.9M
2023-02-03 52.11 52.76 50.91 51.31 1.1M
2023-02-02 51.00 53.46 50.82 52.50 2.0M
2023-02-01 52.02 52.20 50.90 51.14 1.2M
2023-01-31 51.56 52.15 51.00 51.61 0.9M
2023-01-30 51.28 52.50 50.60 51.56 1.5M
2023-01-20 50.66 51.50 50.36 50.75 0.9M
2023-01-19 50.25 50.91 49.83 50.66 0.7M
2023-01-18 50.94 51.04 50.18 50.25 0.8M
2023-01-17 50.85 51.82 50.66 50.94 0.6M
2023-01-16 51.05 52.26 50.82 50.90 1.1M
2023-01-13 51.42 52.10 51.18 51.29 0.8M
2023-01-12 51.09 52.50 50.39 51.48 1.9M
2023-01-11 50.60 50.97 50.06 50.38 0.8M
2023-01-10 50.00 50.89 49.11 50.61 1.3M
2023-01-09 48.70 50.50 48.70 49.86 1.6M
2023-01-06 50.10 50.10 48.51 48.64 1.2M
2023-01-05 48.49 50.40 48.32 49.58 1.7M
2023-01-04 47.00 48.95 46.60 48.50 1.4M
2023-01-03 46.78 47.38 45.90 47.12 0.9M