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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.18 | 10.28 | 10.11 | 10.28 | +0.88% | 1.90 | 0.69% |
| 2025-08-19 | 10.22 | 10.43 | 10.16 | 10.19 | +0.49% | 3.07 | 1.11% |
| 2025-08-18 | 10.31 | 10.36 | 10.10 | 10.14 | -1.74% | 4.63 | 1.69% |
| 2025-08-15 | 9.89 | 10.33 | 9.85 | 10.32 | +4.45% | 5.89 | 2.15% |
| 2025-08-14 | 9.74 | 10.12 | 9.69 | 9.88 | +1.44% | 5.49 | 2.06% |
| 2025-08-13 | 9.70 | 9.80 | 9.56 | 9.74 | +0.41% | 3.52 | 1.36% |
| 2025-08-12 | 9.66 | 9.76 | 9.64 | 9.70 | +0.10% | 2.29 | 0.88% |
| 2025-08-11 | 9.75 | 9.87 | 9.67 | 9.69 | -0.41% | 2.86 | 1.09% |
| 2025-08-08 | 9.73 | 9.82 | 9.68 | 9.73 | -0.31% | 3.01 | 1.15% |
| 2025-08-07 | 9.56 | 9.79 | 9.53 | 9.76 | +2.09% | 4.69 | 1.81% |
| 2025-08-06 | 9.59 | 9.60 | 9.47 | 9.56 | -0.41% | 2.89 | 1.12% |
| 2025-08-05 | 9.65 | 9.68 | 9.54 | 9.60 | -0.41% | 3.33 | 1.28% |
| 2025-08-04 | 9.69 | 9.76 | 9.54 | 9.64 | -0.71% | 2.40 | 0.92% |
| 2025-08-01 | 9.91 | 9.99 | 9.69 | 9.71 | -1.90% | 2.62 | 0.99% |
| 2025-07-31 | 10.25 | 10.29 | 9.83 | 9.90 | -4.31% | 5.20 | 1.92% |
| 2025-07-30 | 10.25 | 10.58 | 10.23 | 10.34 | +0.58% | 6.09 | 2.17% |
| 2025-07-29 | 10.27 | 10.47 | 10.21 | 10.28 | -0.48% | 4.38 | 1.57% |
| 2025-07-28 | 10.31 | 10.34 | 10.16 | 10.33 | -0.19% | 3.36 | 1.21% |
| 2025-07-25 | 10.09 | 10.48 | 10.08 | 10.35 | +2.35% | 4.78 | 1.71% |
| 2025-07-24 | 9.90 | 10.19 | 9.84 | 10.12 | +1.90% | 3.20 | 1.17% |