震裕科技（300953）历史行情

以下为震裕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
2026-10-02	93.730	92.150	96.070	91.600	-0.850	-0.914%	568.71万	5.31亿	3.220%
2026-10-01	93.730	92.150	96.070	91.600	-0.850	-0.914%	568.71万	5.31亿	3.220%
2026-09-30	93.730	92.150	96.070	91.600	-0.850	-0.914%	5.69万	0.00亿	0.000%
2026-09-29	93.750	93.000	94.500	91.280	-0.750	-0.800%	4.81万	0.00亿	0.000%
2026-09-28	96.800	93.750	97.370	92.130	-3.050	-3.151%	4.91万	0.00亿	0.000%
2026-09-27	101.310	96.800	101.550	96.800	-4.750	-4.677%	736.41万	7.29亿	4.169%
2026-09-24	101.310	96.800	101.550	96.800	-4.750	-4.677%	7.36万	0.00亿	0.000%
2026-09-23	95.000	101.550	103.290	93.880	6.370	6.693%	11.57万	0.00亿	0.000%
2026-09-22	98.010	95.180	99.620	94.780	-2.710	-2.768%	6.61万	0.00亿	0.000%
2026-09-21	99.990	97.890	101.690	97.600	-0.510	-0.518%	6.92万	0.00亿	0.000%
2026-09-18	97.000	98.400	99.900	96.530	2.020	2.096%	9.51万	0.00亿	0.000%
2026-09-17	91.200	96.380	99.720	91.090	3.590	3.869%	13.21万	0.00亿	0.000%
2026-09-16	87.800	92.790	94.300	84.740	5.060	5.768%	11.94万	0.00亿	0.000%
2026-09-15	88.000	87.730	90.740	87.020	-0.990	-1.116%	4.42万	0.00亿	0.000%
2026-09-14	84.970	88.720	90.200	84.500	2.740	3.187%	4.28万	0.00亿	0.000%
2026-09-11	87.000	85.980	87.070	84.470	-2.040	-2.318%	5.42万	0.00亿	0.000%
2026-09-10	88.200	88.020	88.800	87.400	-1.100	-1.234%	2.37万	0.00亿	0.000%
2026-09-09	90.200	89.120	91.500	88.740	-1.470	-1.623%	3.09万	0.00亿	0.000%
2026-09-08	92.250	90.590	92.300	90.130	-1.690	-1.831%	4.02万	0.00亿	0.000%
2026-09-07	88.650	92.280	93.300	88.650	3.630	4.095%	6.13万	0.00亿	0.000%
2026-09-04	93.190	88.650	94.300	88.120	-3.850	-4.162%	5.39万	0.00亿	0.000%
2026-09-03	89.310	92.500	93.140	89.300	3.900	4.402%	6.06万	0.00亿	0.000%
2026-09-02	89.300	88.600	89.840	88.010	-1.690	-1.872%	3.40万	0.00亿	0.000%
2026-09-01	93.000	90.290	93.450	90.070	-2.420	-2.610%	3.90万	0.00亿	0.000%
2026-08-31	91.860	92.710	92.910	90.410	0.110	0.119%	4.47万	0.00亿	0.000%
2026-08-28	94.010	92.600	94.490	92.020	-1.900	-2.011%	3.87万	0.00亿	0.000%
2026-08-27	92.330	94.500	95.000	90.900	1.960	2.118%	5.38万	0.00亿	0.000%
2026-08-26	95.140	92.540	95.670	92.160	-2.530	-2.661%	5.37万	0.00亿	0.000%
2026-08-25	95.910	95.070	97.040	93.400	-2.590	-2.652%	4.54万	0.00亿	0.000%
2026-08-24	99.950	97.660	100.050	95.300	-2.350	-2.350%	4.67万	0.00亿	0.000%
2026-08-21	99.880	100.010	101.210	98.180	0.500	0.502%	3.64万	0.00亿	0.000%
2026-08-20	99.000	99.510	101.500	98.290	1.290	1.313%	4.94万	0.00亿	0.000%
2026-08-19	107.000	98.220	107.110	97.910	-11.080	-10.137%	8.34万	0.00亿	0.000%
2026-08-18	108.000	109.300	109.960	106.030	1.110	1.026%	7.22万	0.00亿	0.000%
2026-08-17	101.760	108.190	108.190	101.010	2.690	2.550%	10.11万	0.00亿	0.000%
2026-08-14	105.060	105.500	108.360	104.310	1.140	1.092%	9.51万	0.00亿	0.000%
2026-08-13	106.500	104.360	107.180	104.280	0.260	0.250%	8.45万	0.00亿	0.000%
2026-08-12	105.680	104.100	106.500	103.440	-1.580	-1.495%	6.55万	0.00亿	0.000%
2026-08-11	100.230	105.680	107.360	98.590	5.030	4.998%	9.06万	0.00亿	0.000%
2026-08-10	103.000	100.650	104.500	99.720	-1.270	-1.246%	6.10万	0.00亿	0.000%
2026-08-07	102.000	101.920	102.400	98.130	0.620	0.612%	7.05万	0.00亿	0.000%
2026-08-06	99.940	101.300	103.580	99.100	-0.010	-0.010%	6.82万	0.00亿	0.000%
2026-08-05	95.000	101.310	102.670	93.830	6.640	7.014%	8.86万	0.00亿	0.000%
2026-08-04	91.770	94.670	95.480	90.120	3.540	3.885%	6.64万	0.00亿	0.000%
2026-08-03	90.060	91.130	95.020	89.260	1.070	1.188%	6.68万	0.00亿	0.000%
2026-07-31	89.200	90.060	92.500	89.080	5.000	5.878%	7.89万	0.00亿	0.000%
2026-07-30	88.990	85.060	89.300	83.880	-3.810	-4.287%	6.35万	0.00亿	0.000%
2026-07-29	91.500	88.870	91.900	87.030	-1.860	-2.050%	6.20万	0.00亿	0.000%
2026-07-28	94.860	90.730	95.170	90.530	-5.050	-5.272%	5.34万	0.00亿	0.000%
2026-07-27	89.900	95.780	95.870	89.900	5.180	5.717%	8.21万	0.00亿	0.000%
2026-07-24	92.510	90.600	94.700	89.990	-4.100	-4.329%	5.97万	0.00亿	0.000%
2026-07-23	94.970	94.700	96.470	93.700	-0.900	-0.941%	5.13万	0.00亿	0.000%
2026-07-22	98.080	95.600	98.200	94.740	-3.080	-3.121%	5.53万	0.00亿	0.000%
2026-07-21	95.450	98.680	99.330	90.100	3.450	3.623%	10.19万	0.00亿	0.000%
2026-07-20	102.090	95.230	102.500	92.000	-4.070	-4.099%	9.24万	0.00亿	0.000%
2026-07-17	107.690	99.300	108.200	98.220	-8.400	-7.799%	7.84万	0.00亿	0.000%
2026-07-16	109.710	107.700	113.990	107.090	-3.300	-2.973%	6.08万	0.00亿	0.000%
2026-07-15	114.210	111.000	116.170	110.550	-3.220	-2.819%	5.45万	0.00亿	0.000%
2026-07-14	113.630	114.220	115.230	109.000	0.220	0.193%	7.39万	0.00亿	0.000%
2026-07-13	123.600	114.000	123.880	113.000	-11.480	-9.149%	10.58万	0.00亿	0.000%
2026-07-10	121.020	125.480	132.650	120.700	3.830	3.148%	11.72万	0.00亿	0.000%
2026-07-09	121.850	121.650	123.470	117.000	-0.040	-0.033%	7.40万	0.00亿	0.000%
2026-07-08	132.600	121.690	132.990	121.580	-9.960	-7.566%	10.18万	0.00亿	0.000%
2026-07-07	142.090	131.650	146.500	131.000	-10.570	-7.432%	13.40万	0.00亿	0.000%
2026-07-06	146.080	142.220	152.000	141.830	-7.680	-5.123%	12.90万	0.00亿	0.000%
2026-07-03	140.080	149.900	157.180	140.070	11.300	8.153%	18.87万	0.00亿	0.000%
2026-07-02	134.100	138.600	147.500	133.860	4.460	3.325%	15.42万	0.00亿	0.000%
2026-07-01	135.000	134.140	137.500	133.000	0.440	0.329%	7.73万	0.00亿	0.000%
2026-06-30	127.000	133.700	134.600	126.880	6.900	5.442%	7.60万	0.00亿	0.000%
2026-06-29	128.500	126.800	129.200	122.850	-1.400	-1.092%	7.53万	0.00亿	0.000%
2026-06-26	133.000	128.200	134.180	126.500	-5.900	-4.400%	9.30万	0.00亿	0.000%
2026-06-25	139.380	134.100	140.770	133.000	-5.390	-3.864%	10.92万	0.00亿	0.000%
2026-06-24	142.000	139.490	142.550	136.480	-2.510	-1.768%	8.84万	0.00亿	0.000%
2026-06-23	140.000	142.000	143.690	136.100	1.200	0.852%	8.57万	0.00亿	0.000%
2026-06-22	146.490	140.800	146.490	137.500	-4.200	-2.897%	10.04万	0.00亿	0.000%
2026-06-18	142.930	145.000	146.550	141.800	1.640	1.144%	8.06万	0.00亿	0.000%
2026-06-17	140.580	143.360	146.810	139.110	1.300	0.915%	6.91万	0.00亿	0.000%
2026-06-16	142.500	142.060	143.700	140.700	0.120	0.085%	7.13万	0.00亿	0.000%
2026-06-15	138.850	141.940	143.000	137.610	5.330	3.902%	8.77万	0.00亿	0.000%
2026-06-12	140.980	136.610	143.700	136.610	-3.540	-2.526%	11.20万	0.00亿	0.000%
2026-06-11	141.090	140.150	142.100	136.500	-0.940	-0.666%	5.92万	0.00亿	0.000%
2026-06-10	144.000	141.090	146.200	138.510	-4.700	-3.224%	6.80万	0.00亿	0.000%
2026-06-09	145.060	145.790	146.800	141.010	2.320	1.617%	7.78万	0.00亿	0.000%
2026-06-08	139.990	143.470	149.500	139.680	-1.970	-1.355%	7.92万	0.00亿	0.000%
2026-06-05	144.510	145.440	151.250	139.130	-0.120	-0.082%	10.02万	0.00亿	0.000%
2026-06-04	143.000	145.560	149.980	140.800	1.060	0.734%	8.04万	0.00亿	0.000%
2026-06-03	145.940	144.500	149.300	142.400	-2.250	-1.533%	8.77万	0.00亿	0.000%
2026-06-02	146.880	146.750	149.500	143.500	1.410	0.970%	7.44万	0.00亿	0.000%
2026-06-01	147.900	145.340	150.000	144.650	-0.660	-0.452%	10.67万	0.00亿	0.000%
2026-05-29	163.850	146.000	167.880	144.990	-17.840	-10.889%	14.44万	0.00亿	0.000%
2026-05-28	166.500	163.840	168.000	160.000	-3.967	-2.364%	8.46万	0.00亿	0.000%
2026-05-27	174.330	167.807	176.798	163.600	-7.239	-4.135%	7.40万	0.00亿	0.000%
2026-05-26	178.623	175.046	181.255	171.963	-3.305	-1.853%	8.15万	0.00亿	0.000%
2026-05-25	182.042	178.351	184.338	176.906	-4.585	-2.506%	7.04万	0.00亿	0.000%
2026-05-22	180.053	182.936	186.026	175.175	4.478	2.509%	8.39万	0.00亿	0.000%
2026-05-21	173.815	178.458	188.280	173.293	5.286	3.052%	9.79万	0.00亿	0.000%
2026-05-20	171.469	173.172	175.969	168.622	0.494	0.286%	4.29万	0.00亿	0.000%
2026-05-19	172.428	172.678	179.338	170.253	-1.424	-0.818%	5.06万	0.00亿	0.000%
2026-05-18	161.519	174.102	175.740	161.519	10.509	6.424%	7.76万	0.00亿	0.000%
2026-05-15	161.461	163.593	169.874	160.124	3.212	2.003%	8.31万	0.00亿	0.000%
2026-05-14	168.608	160.381	170.389	160.381	-6.739	-4.032%	5.30万	0.00亿	0.000%
2026-05-13	166.455	167.120	168.171	164.094	0.293	0.176%	4.71万	0.00亿	0.000%
2026-05-12	175.175	166.827	175.439	165.746	-5.923	-3.429%	6.52万	0.00亿	0.000%
2026-05-11	170.038	172.750	177.192	167.184	3.248	1.916%	6.69万	0.00亿	0.000%
2026-05-08	169.044	169.502	173.529	166.462	-1.073	-0.629%	7.19万	0.00亿	0.000%
2026-05-07	165.718	170.575	172.041	164.394	6.266	3.814%	8.15万	0.00亿	0.000%
2026-05-06	160.024	164.309	167.892	160.024	6.718	4.263%	7.24万	0.00亿	0.000%
2026-04-30	149.565	157.591	159.301	149.344	7.132	4.740%	8.21万	0.00亿	0.000%
2026-04-29	150.009	150.459	151.439	145.359	-0.973	-0.643%	6.42万	0.00亿	0.000%
2026-04-28	157.169	151.432	157.234	150.724	-3.935	-2.533%	5.54万	0.00亿	0.000%
2026-04-27	153.807	155.367	160.152	152.162	-0.293	-0.188%	5.88万	0.00亿	0.000%
2026-04-24	156.476	155.660	165.281	155.660	-0.322	-0.206%	8.02万	0.00亿	0.000%
2026-04-23	159.523	155.982	162.291	153.700	-6.316	-3.892%	7.75万	0.00亿	0.000%
2026-04-22	154.966	162.298	165.711	153.586	6.731	4.327%	10.16万	0.00亿	0.000%
2026-04-21	151.718	155.567	157.148	147.720	8.792	5.990%	10.68万	0.00亿	0.000%
2026-04-20	150.002	146.775	151.354	145.130	-2.139	-1.436%	7.14万	0.00亿	0.000%
2026-04-17	147.462	148.914	151.039	144.730	0.436	0.294%	8.11万	0.00亿	0.000%
2026-04-16	140.001	148.478	151.990	138.327	13.606	10.088%	13.29万	0.00亿	0.000%
2026-04-15	131.324	134.872	136.324	129.822	4.564	3.502%	9.13万	0.00亿	0.000%
2026-04-14	130.573	130.308	131.267	127.175	-0.050	-0.038%	5.68万	0.00亿	0.000%
2026-04-13	134.350	130.358	135.917	130.115	-5.623	-4.135%	7.29万	0.00亿	0.000%
2026-04-10	131.088	135.981	141.425	128.913	4.893	3.733%	10.46万	0.00亿	0.000%
2026-04-09	123.720	131.088	132.125	121.760	5.172	4.108%	9.77万	0.00亿	0.000%
2026-04-08	135.702	125.916	137.040	124.979	-4.063	-3.126%	13.19万	0.00亿	0.000%
2026-04-07	128.334	129.979	130.695	125.923	0.000	0.000%	4.69万	0.00亿	0.000%
2026-04-03	129.836	130.051	135.702	128.820	0.000	0.000%	4.14万	0.00亿	0.000%
2026-04-02	132.540	129.800	133.542	128.620	0.000	0.000%	4.03万	0.00亿	0.000%
2026-04-01	127.890	133.198	136.331	127.876	0.000	0.000%	7.62万	0.00亿	0.000%