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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.86 | 10.36 | 9.84 | 9.93 | +0.60% | 4.82 | 1.77% |
| 2025-07-22 | 9.76 | 9.90 | 9.60 | 9.87 | +1.22% | 2.93 | 1.11% |
| 2025-07-21 | 9.71 | 9.79 | 9.69 | 9.75 | +0.10% | 2.27 | 0.86% |
| 2025-07-18 | 9.68 | 9.74 | 9.62 | 9.74 | +0.72% | 2.04 | 0.78% |
| 2025-07-17 | 9.62 | 9.71 | 9.58 | 9.67 | +0.52% | 2.07 | 0.79% |
| 2025-07-16 | 9.85 | 9.91 | 9.58 | 9.62 | -2.71% | 3.43 | 1.31% |
| 2025-07-15 | 10.01 | 10.09 | 9.80 | 9.89 | -0.40% | 4.09 | 1.52% |
| 2025-07-14 | 9.83 | 10.03 | 9.66 | 9.93 | +0.60% | 3.40 | 1.28% |
| 2025-07-11 | 9.91 | 10.01 | 9.83 | 9.87 | -1.49% | 3.31 | 1.24% |
| 2025-07-10 | 9.47 | 10.07 | 9.47 | 10.02 | +5.43% | 5.74 | 2.16% |
| 2025-07-09 | 9.60 | 9.60 | 9.47 | 9.50 | -1.14% | 1.90 | 0.74% |
| 2025-07-08 | 9.57 | 9.64 | 9.51 | 9.61 | +0.10% | 1.78 | 0.69% |
| 2025-07-07 | 9.28 | 9.68 | 9.28 | 9.60 | +3.20% | 4.17 | 1.61% |
| 2025-07-04 | 9.34 | 9.39 | 9.25 | 9.30 | -0.32% | 2.24 | 0.89% |
| 2025-07-03 | 9.38 | 9.44 | 9.30 | 9.33 | -0.63% | 1.93 | 0.76% |
| 2025-07-02 | 9.42 | 9.45 | 9.31 | 9.39 | +0.11% | 1.86 | 0.73% |
| 2025-07-01 | 9.68 | 9.71 | 9.34 | 9.38 | -2.97% | 2.64 | 1.04% |
| 2025-06-30 | 9.57 | 9.77 | 9.54 | 9.67 | +1.04% | 1.79 | 0.68% |
| 2025-06-27 | 9.68 | 9.77 | 9.55 | 9.57 | -1.03% | 2.11 | 0.81% |
| 2025-06-26 | 9.49 | 9.82 | 9.44 | 9.67 | +1.56% | 3.46 | 1.32% |