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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.13 | 10.32 | 10.10 | 10.23 | +0.29% | 1.57 | 0.57% |
| 2026-04-21 | 10.24 | 10.41 | 10.16 | 10.20 | -0.78% | 2.00 | 0.73% |
| 2026-04-20 | 10.44 | 10.48 | 10.12 | 10.28 | -2.37% | 2.70 | 0.98% |
| 2026-04-17 | 10.25 | 10.76 | 10.13 | 10.53 | +4.05% | 4.70 | 1.67% |
| 2026-04-16 | 10.14 | 10.28 | 10.07 | 10.12 | -0.39% | 1.76 | 0.65% |
| 2026-04-15 | 10.25 | 10.47 | 10.13 | 10.16 | -1.26% | 2.24 | 0.81% |
| 2026-04-14 | 9.95 | 10.32 | 9.91 | 10.29 | +3.83% | 3.17 | 1.17% |
| 2026-04-13 | 9.92 | 10.10 | 9.88 | 9.91 | -0.80% | 1.58 | 0.59% |
| 2026-04-10 | 9.82 | 10.15 | 9.80 | 9.99 | +2.04% | 2.46 | 0.92% |
| 2026-04-09 | 9.70 | 9.87 | 9.66 | 9.79 | +0.10% | 1.46 | 0.55% |
| 2026-04-08 | 9.63 | 9.78 | 9.62 | 9.78 | +3.16% | 2.24 | 0.86% |
| 2026-04-07 | 9.50 | 9.62 | 9.41 | 9.48 | -0.21% | 1.22 | 0.48% |
| 2026-04-03 | 9.63 | 9.69 | 9.38 | 9.50 | -1.55% | 1.52 | 0.59% |
| 2026-04-02 | 9.74 | 9.75 | 9.50 | 9.65 | -1.53% | 2.76 | 1.07% |
| 2026-04-01 | 9.85 | 9.92 | 9.70 | 9.80 | +0.41% | 2.32 | 0.88% |
| 2026-03-31 | 9.76 | 9.99 | 9.75 | 9.76 | +0.21% | 2.52 | 0.96% |
| 2026-03-30 | 9.69 | 9.88 | 9.58 | 9.74 | -0.61% | 2.44 | 0.93% |
| 2026-03-27 | 9.83 | 9.95 | 9.72 | 9.80 | -1.11% | 1.91 | 0.72% |
| 2026-03-26 | 9.88 | 10.17 | 9.80 | 9.91 | -0.20% | 2.27 | 0.85% |
| 2026-03-25 | 9.92 | 10.03 | 9.85 | 9.93 | +0.30% | 1.93 | 0.72% |