震安科技（300767）历史行情

以下为震安科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	19.230	18.290	19.250	18.100	-0.930	-4.839%	733.17万	1.36亿	3.056%
2026-10-07	19.890	19.220	19.890	19.190	-0.440	-2.238%	433.25万	0.84亿	1.806%
2026-10-06	19.890	19.220	19.890	19.190	-0.440	-2.238%	433.25万	0.84亿	1.806%
2026-10-05	19.890	19.220	19.890	19.190	-0.440	-2.238%	433.25万	0.84亿	1.806%
2026-10-02	19.890	19.220	19.890	19.190	-0.440	-2.238%	433.25万	0.84亿	1.806%
2026-10-01	19.890	19.220	19.890	19.190	-0.440	-2.238%	433.25万	0.84亿	1.806%
2026-09-30	19.890	19.220	19.890	19.190	-0.440	-2.238%	4.33万	0.00亿	0.000%
2026-09-29	19.350	19.660	19.910	19.170	0.390	2.024%	6.43万	0.00亿	0.000%
2026-09-28	20.990	19.270	21.050	19.030	-1.890	-8.932%	11.74万	0.00亿	0.000%
2026-09-27	21.880	21.160	22.280	21.100	-0.050	-0.236%	975.87万	2.11亿	4.068%
2026-09-24	21.880	21.160	22.280	21.100	-0.050	-0.236%	9.76万	0.00亿	0.000%
2026-09-23	21.600	21.210	21.710	21.150	-0.140	-0.656%	4.63万	0.00亿	0.000%
2026-09-22	21.790	21.350	22.080	21.260	-0.350	-1.613%	8.12万	0.00亿	0.000%
2026-09-21	21.860	21.700	21.990	21.260	-0.020	-0.092%	10.00万	0.00亿	0.000%
2026-09-18	20.480	21.720	22.150	20.470	1.420	6.995%	18.30万	0.00亿	0.000%
2026-09-17	19.480	20.300	20.430	19.480	0.650	3.308%	9.98万	0.00亿	0.000%
2026-09-16	19.170	19.650	19.690	18.950	0.370	1.919%	7.77万	0.00亿	0.000%
2026-09-15	18.320	19.280	19.760	18.300	0.870	4.726%	10.37万	0.00亿	0.000%
2026-09-14	17.960	18.410	18.630	17.770	0.160	0.877%	5.20万	0.00亿	0.000%
2026-09-11	18.500	18.250	18.840	17.830	-0.510	-2.719%	6.70万	0.00亿	0.000%
2026-09-10	19.000	18.760	19.160	18.730	-0.390	-2.037%	4.60万	0.00亿	0.000%
2026-09-09	19.370	19.150	19.600	18.950	-0.280	-1.441%	5.80万	0.00亿	0.000%
2026-09-08	19.100	19.430	19.650	18.850	0.410	2.156%	7.64万	0.00亿	0.000%
2026-09-07	18.990	19.020	19.290	18.710	0.120	0.635%	4.14万	0.00亿	0.000%
2026-09-04	19.580	18.900	19.980	18.740	-0.640	-3.275%	7.55万	0.00亿	0.000%
2026-09-03	19.100	19.540	19.880	18.830	0.630	3.332%	8.03万	0.00亿	0.000%
2026-09-02	18.910	18.910	19.060	18.630	-0.160	-0.839%	4.72万	0.00亿	0.000%
2026-09-01	19.500	19.070	19.500	18.710	-0.530	-2.704%	8.60万	0.00亿	0.000%
2026-08-31	18.500	19.600	19.650	18.430	0.800	4.255%	8.23万	0.00亿	0.000%
2026-08-28	19.630	18.800	19.630	18.780	-0.560	-2.893%	8.28万	0.00亿	0.000%
2026-08-27	17.900	19.360	20.080	17.850	1.420	7.915%	14.23万	0.00亿	0.000%
2026-08-26	18.020	17.940	18.250	17.830	-0.060	-0.333%	5.80万	0.00亿	0.000%
2026-08-25	18.300	18.000	18.370	17.200	-0.290	-1.586%	7.15万	0.00亿	0.000%
2026-08-24	19.000	18.290	19.200	17.940	-0.640	-3.381%	8.42万	0.00亿	0.000%
2026-08-21	18.860	18.930	19.590	18.540	0.090	0.478%	7.58万	0.00亿	0.000%
2026-08-20	19.580	18.840	19.760	18.710	-0.390	-2.028%	8.75万	0.00亿	0.000%
2026-08-19	20.250	19.230	20.390	19.020	-1.430	-6.922%	10.98万	0.00亿	0.000%
2026-08-18	21.020	20.660	21.400	19.610	-0.400	-1.899%	16.70万	0.00亿	0.000%
2026-08-17	18.860	21.060	21.150	18.660	2.190	11.606%	20.46万	0.00亿	0.000%
2026-08-14	18.500	18.870	18.950	18.220	0.580	3.171%	5.98万	0.00亿	0.000%
2026-08-13	18.320	18.290	18.880	18.280	-0.150	-0.813%	4.49万	0.00亿	0.000%
2026-08-12	18.210	18.440	18.620	18.210	0.240	1.319%	5.23万	0.00亿	0.000%
2026-08-11	18.770	18.200	18.770	18.010	-0.320	-1.728%	5.11万	0.00亿	0.000%
2026-08-10	18.950	18.520	19.090	18.190	-0.030	-0.162%	5.70万	0.00亿	0.000%
2026-08-07	18.370	18.550	18.680	18.000	0.210	1.145%	8.01万	0.00亿	0.000%
2026-08-06	17.410	18.340	18.390	17.400	0.660	3.733%	9.61万	0.00亿	0.000%
2026-08-05	16.600	17.680	17.980	16.600	0.930	5.552%	9.53万	0.00亿	0.000%
2026-08-04	16.220	16.750	16.800	16.070	0.520	3.204%	6.66万	0.00亿	0.000%
2026-08-03	15.970	16.230	16.350	15.690	0.350	2.204%	7.04万	0.00亿	0.000%
2026-07-31	16.000	15.880	16.180	15.700	0.510	3.318%	6.72万	0.00亿	0.000%
2026-07-30	15.680	15.370	16.130	15.290	-0.310	-1.977%	7.24万	0.00亿	0.000%
2026-07-29	15.320	15.680	15.830	14.880	0.360	2.350%	7.57万	0.00亿	0.000%
2026-07-28	15.890	15.320	15.990	15.200	-0.760	-4.726%	6.46万	0.00亿	0.000%
2026-07-27	14.810	16.080	16.130	14.720	1.380	9.388%	10.66万	0.00亿	0.000%
2026-07-24	15.000	14.700	15.290	14.670	-0.550	-3.607%	4.34万	0.00亿	0.000%
2026-07-23	15.060	15.250	15.610	14.940	0.000	0.000%	5.74万	0.00亿	0.000%
2026-07-22	15.460	15.250	16.000	15.080	-0.420	-2.680%	7.82万	0.00亿	0.000%
2026-07-21	15.610	15.670	15.740	13.650	-0.070	-0.445%	17.38万	0.00亿	0.000%
2026-07-20	18.520	15.740	18.780	15.120	-2.690	-14.596%	21.08万	0.00亿	0.000%
2026-07-17	19.000	18.430	19.470	18.380	-0.650	-3.407%	11.95万	0.00亿	0.000%
2026-07-16	19.070	19.080	19.300	18.520	-0.120	-0.625%	7.86万	0.00亿	0.000%
2026-07-15	19.510	19.200	19.900	18.980	-0.310	-1.589%	6.03万	0.00亿	0.000%
2026-07-14	19.100	19.510	19.630	18.530	0.410	2.147%	10.40万	0.00亿	0.000%
2026-07-13	20.230	19.100	20.240	18.850	-1.180	-5.819%	11.71万	0.00亿	0.000%
2026-07-10	21.360	20.280	21.370	20.280	-1.120	-5.234%	12.75万	0.00亿	0.000%
2026-07-09	21.290	21.400	21.610	20.530	0.300	1.422%	10.95万	0.00亿	0.000%
2026-07-08	21.900	21.100	22.790	20.880	-0.800	-3.653%	13.04万	0.00亿	0.000%
2026-07-07	23.080	21.900	23.560	21.710	-0.730	-3.226%	15.16万	0.00亿	0.000%
2026-07-06	23.900	22.630	26.880	22.380	-0.990	-4.191%	34.75万	0.00亿	0.000%
2026-07-03	22.850	23.620	24.380	22.850	0.590	2.562%	14.88万	0.00亿	0.000%
2026-07-02	23.000	23.030	24.180	22.000	-0.180	-0.776%	13.59万	0.00亿	0.000%
2026-07-01	22.500	23.210	23.850	22.480	0.920	4.127%	13.86万	0.00亿	0.000%
2026-06-30	21.790	22.290	22.880	21.710	0.280	1.272%	10.87万	0.00亿	0.000%
2026-06-29	23.240	22.010	23.240	21.330	-1.250	-5.374%	12.97万	0.00亿	0.000%
2026-06-26	24.030	23.260	24.300	23.100	-1.000	-4.122%	11.48万	0.00亿	0.000%
2026-06-25	23.470	24.260	25.120	23.470	0.600	2.536%	16.03万	0.00亿	0.000%
2026-06-24	23.140	23.660	24.380	23.140	-0.080	-0.337%	13.53万	0.00亿	0.000%
2026-06-23	25.180	23.740	26.520	23.640	0.210	0.892%	26.70万	0.00亿	0.000%
2026-06-22	22.690	23.530	23.800	22.690	0.640	2.796%	13.47万	0.00亿	0.000%
2026-06-18	22.000	22.890	23.400	21.510	0.790	3.575%	18.44万	0.00亿	0.000%
2026-06-17	21.270	22.100	22.270	21.010	0.580	2.695%	16.13万	0.00亿	0.000%
2026-06-16	19.520	21.520	21.800	19.510	1.860	9.461%	19.35万	0.00亿	0.000%
2026-06-15	19.180	19.660	19.890	19.000	0.560	2.932%	8.88万	0.00亿	0.000%
2026-06-12	19.280	19.100	19.600	18.950	-0.080	-0.417%	6.93万	0.00亿	0.000%
2026-06-11	19.050	19.180	19.690	18.450	0.050	0.261%	7.06万	0.00亿	0.000%
2026-06-10	19.200	19.130	20.160	18.750	-0.280	-1.443%	8.64万	0.00亿	0.000%
2026-06-09	19.070	19.410	19.520	18.720	0.700	3.741%	7.46万	0.00亿	0.000%
2026-06-08	18.650	18.710	19.400	18.400	-0.320	-1.682%	8.29万	0.00亿	0.000%
2026-06-05	19.300	19.030	19.650	18.630	-0.330	-1.705%	10.10万	0.00亿	0.000%
2026-06-04	20.680	19.360	20.940	19.180	-0.730	-3.634%	18.81万	0.00亿	0.000%
2026-06-03	19.580	20.090	20.870	19.580	0.530	2.710%	10.18万	0.00亿	0.000%
2026-06-02	19.620	19.560	19.820	18.830	-0.050	-0.255%	6.58万	0.00亿	0.000%
2026-06-01	19.330	19.610	19.940	19.210	0.280	1.449%	5.99万	0.00亿	0.000%
2026-05-29	20.600	19.330	20.600	19.170	-1.170	-5.707%	8.30万	0.00亿	0.000%
2026-05-28	20.150	20.500	20.660	19.960	0.420	2.092%	7.82万	0.00亿	0.000%
2026-05-27	20.530	20.080	20.930	19.720	-0.560	-2.713%	8.39万	0.00亿	0.000%
2026-05-26	21.720	20.640	21.720	20.300	-1.230	-5.624%	11.14万	0.00亿	0.000%
2026-05-25	20.700	21.870	21.920	20.400	1.390	6.787%	13.62万	0.00亿	0.000%
2026-05-22	20.880	20.480	20.960	20.110	-0.350	-1.680%	9.47万	0.00亿	0.000%
2026-05-21	22.760	20.830	22.960	20.620	-1.840	-8.116%	13.22万	0.00亿	0.000%
2026-05-20	22.720	22.670	22.790	22.070	-0.120	-0.527%	7.37万	0.00亿	0.000%
2026-05-19	23.100	22.790	23.380	22.260	-0.160	-0.697%	8.22万	0.00亿	0.000%
2026-05-18	22.600	22.950	23.160	22.000	0.340	1.504%	8.63万	0.00亿	0.000%
2026-05-15	23.210	22.610	23.270	22.360	-0.410	-1.781%	10.54万	0.00亿	0.000%
2026-05-14	24.340	23.020	24.500	23.020	-1.290	-5.306%	12.20万	0.00亿	0.000%
2026-05-13	24.780	24.310	24.780	24.140	-0.140	-0.573%	8.96万	0.00亿	0.000%
2026-05-12	25.250	24.450	25.500	24.290	-0.740	-2.938%	10.83万	0.00亿	0.000%
2026-05-11	26.510	25.190	26.740	25.040	-0.750	-2.891%	16.58万	0.00亿	0.000%
2026-05-08	24.900	25.940	26.060	24.760	0.830	3.305%	15.81万	0.00亿	0.000%
2026-05-07	24.000	25.110	25.350	23.800	1.250	5.239%	15.69万	0.00亿	0.000%
2026-05-06	23.550	23.860	24.290	23.340	0.580	2.491%	9.66万	0.00亿	0.000%
2026-04-30	23.230	23.280	23.700	23.010	0.150	0.649%	7.39万	0.00亿	0.000%
2026-04-29	23.160	23.130	23.770	23.020	-0.390	-1.658%	9.43万	0.00亿	0.000%
2026-04-28	24.150	23.520	24.840	23.390	-0.670	-2.770%	12.24万	0.00亿	0.000%
2026-04-27	23.460	24.190	24.500	23.050	0.690	2.936%	17.21万	0.00亿	0.000%
2026-04-24	23.130	23.500	24.340	22.750	0.280	1.206%	14.90万	0.00亿	0.000%
2026-04-23	23.580	23.220	24.180	23.110	-0.390	-1.652%	11.61万	0.00亿	0.000%
2026-04-22	22.800	23.610	23.960	22.380	1.020	4.515%	13.71万	0.00亿	0.000%
2026-04-21	23.330	22.590	23.400	22.300	-0.970	-4.117%	14.48万	0.00亿	0.000%
2026-04-20	23.990	23.560	24.520	23.190	0.210	0.899%	13.17万	0.00亿	0.000%
2026-04-17	23.010	23.350	23.580	22.290	0.400	1.743%	15.50万	0.00亿	0.000%
2026-04-16	22.110	22.950	23.600	22.110	0.750	3.378%	18.26万	0.00亿	0.000%
2026-04-15	21.920	22.200	23.030	21.920	-0.120	-0.538%	19.27万	0.00亿	0.000%
2026-04-14	22.000	22.320	22.880	20.910	1.330	6.336%	30.92万	0.00亿	0.000%
2026-04-13	19.260	20.990	21.500	19.200	1.500	7.696%	23.21万	0.00亿	0.000%
2026-04-10	18.800	19.490	20.190	18.800	0.000	0.000%	9.60万	0.00亿	0.000%
2026-04-09	18.710	18.680	18.780	18.490	0.000	0.000%	3.88万	0.00亿	0.000%
2026-04-08	18.500	18.860	18.890	18.450	0.000	0.000%	4.83万	0.00亿	0.000%
2026-04-07	18.300	18.160	18.330	17.990	0.000	0.000%	3.08万	0.00亿	0.000%
2026-04-03	18.340	18.120	18.590	18.040	0.000	0.000%	3.44万	0.00亿	0.000%
2026-04-02	18.660	18.340	18.720	18.140	0.000	0.000%	4.70万	0.00亿	0.000%
2026-04-01	18.600	18.790	19.350	18.520	0.000	0.000%	5.64万	0.00亿	0.000%