滨江集团 sz.002244
10.49
+3.76%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 10.08 | 10.70 | 10.07 | 10.49 | +3.76% | 3.16 | 1.10% |
| 2026-05-22 | 10.10 | 10.36 | 9.87 | 10.11 | -0.30% | 3.19 | 1.15% |
| 2026-05-21 | 10.62 | 11.00 | 10.06 | 10.14 | -4.34% | 3.27 | 1.13% |
| 2026-05-20 | 10.59 | 10.77 | 10.39 | 10.60 | +0.28% | 2.44 | 0.84% |
| 2026-05-19 | 10.05 | 10.64 | 10.02 | 10.57 | +5.17% | 5.13 | 1.79% |
| 2026-05-18 | 10.64 | 10.73 | 9.93 | 10.05 | -6.51% | 5.77 | 2.06% |
| 2026-05-15 | 10.85 | 11.03 | 10.65 | 10.75 | -0.74% | 3.71 | 1.24% |
| 2026-05-14 | 11.29 | 11.35 | 10.71 | 10.83 | -3.56% | 4.90 | 1.63% |
| 2026-05-13 | 11.51 | 11.73 | 11.11 | 11.23 | -3.52% | 7.41 | 2.36% |
| 2026-05-12 | 11.19 | 12.04 | 11.11 | 11.64 | +3.65% | 8.23 | 2.57% |
| 2026-05-11 | 10.82 | 11.37 | 10.64 | 11.23 | +3.98% | 6.56 | 2.14% |
| 2026-05-08 | 9.98 | 10.96 | 9.91 | 10.80 | +8.00% | 7.49 | 2.58% |
| 2026-05-07 | 10.03 | 10.09 | 9.82 | 10.00 | -0.30% | 2.70 | 0.99% |
| 2026-05-06 | 9.59 | 10.17 | 9.57 | 10.03 | +5.03% | 5.53 | 2.02% |
| 2026-04-30 | 9.42 | 9.77 | 9.18 | 9.55 | +1.60% | 4.18 | 1.58% |
| 2026-04-29 | 9.15 | 9.48 | 9.14 | 9.40 | +2.51% | 3.21 | 1.25% |
| 2026-04-28 | 9.14 | 9.38 | 9.09 | 9.17 | +0.66% | 2.55 | 1.00% |
| 2026-04-27 | 9.28 | 9.34 | 9.09 | 9.11 | -2.04% | 3.16 | 1.25% |
| 2026-04-24 | 9.69 | 9.70 | 9.26 | 9.30 | -9.09% | 6.48 | 2.51% |
| 2026-04-23 | 10.18 | 10.36 | 10.12 | 10.23 | 0.00% | 1.78 | 0.64% |