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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.80 | 9.92 | 9.63 | 9.90 | +1.96% | 1.96 | 0.74% |
| 2026-03-23 | 10.08 | 10.09 | 9.63 | 9.71 | -4.80% | 2.67 | 1.01% |
| 2026-03-20 | 10.27 | 10.49 | 10.20 | 10.20 | -0.49% | 1.65 | 0.60% |
| 2026-03-19 | 10.49 | 10.55 | 10.18 | 10.25 | -3.03% | 2.54 | 0.92% |
| 2026-03-18 | 10.87 | 10.95 | 10.52 | 10.57 | -2.76% | 2.40 | 0.84% |
| 2026-03-17 | 11.18 | 11.37 | 10.87 | 10.87 | -1.98% | 4.10 | 1.38% |
| 2026-03-16 | 10.95 | 11.48 | 10.92 | 11.09 | +2.31% | 4.84 | 1.61% |
| 2026-03-13 | 10.73 | 11.27 | 10.72 | 10.84 | +0.84% | 3.55 | 1.20% |
| 2026-03-12 | 10.76 | 10.86 | 10.59 | 10.75 | -0.28% | 2.52 | 0.88% |
| 2026-03-11 | 10.53 | 10.95 | 10.47 | 10.78 | +2.08% | 3.07 | 1.06% |
| 2026-03-10 | 10.51 | 10.73 | 10.43 | 10.56 | +0.96% | 2.71 | 0.96% |
| 2026-03-09 | 10.44 | 10.52 | 10.16 | 10.46 | -1.60% | 2.60 | 0.94% |
| 2026-03-06 | 10.52 | 10.72 | 10.46 | 10.63 | +0.57% | 2.12 | 0.74% |
| 2026-03-05 | 10.99 | 11.05 | 10.50 | 10.57 | -2.67% | 2.98 | 1.04% |
| 2026-03-04 | 11.03 | 11.18 | 10.74 | 10.86 | -2.16% | 2.94 | 1.00% |
| 2026-03-03 | 11.19 | 11.31 | 11.03 | 11.10 | -0.80% | 2.73 | 0.91% |
| 2026-03-02 | 11.09 | 11.49 | 10.98 | 11.19 | -0.53% | 3.56 | 1.18% |
| 2026-02-27 | 11.53 | 11.63 | 11.19 | 11.25 | -2.60% | 3.36 | 1.10% |
| 2026-02-26 | 12.08 | 12.18 | 11.51 | 11.55 | -3.91% | 3.81 | 1.21% |
| 2026-02-25 | 11.63 | 12.26 | 11.57 | 12.02 | +4.43% | 5.67 | 1.75% |