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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.03 | 10.74 | 9.93 | 10.47 | +4.28% | 6.87 | 2.45% |
| 2026-01-16 | 10.33 | 10.36 | 9.98 | 10.04 | -2.24% | 4.03 | 1.48% |
| 2026-01-15 | 9.90 | 10.43 | 9.87 | 10.27 | +3.84% | 6.23 | 2.29% |
| 2026-01-14 | 10.10 | 10.19 | 9.82 | 9.89 | -2.37% | 4.77 | 1.77% |
| 2026-01-13 | 10.21 | 10.36 | 10.08 | 10.13 | -1.17% | 2.59 | 0.94% |
| 2026-01-12 | 10.33 | 10.33 | 10.11 | 10.25 | -0.87% | 3.15 | 1.15% |
| 2026-01-09 | 10.23 | 10.43 | 10.19 | 10.34 | +0.88% | 3.32 | 1.20% |
| 2026-01-08 | 10.15 | 10.41 | 10.01 | 10.25 | +1.08% | 4.08 | 1.49% |
| 2026-01-07 | 10.35 | 10.38 | 10.11 | 10.14 | -2.03% | 3.08 | 1.12% |
| 2026-01-06 | 10.28 | 10.59 | 10.20 | 10.35 | +0.49% | 4.13 | 1.49% |
| 2026-01-05 | 10.08 | 10.48 | 10.06 | 10.30 | +2.49% | 4.67 | 1.68% |
| 2025-12-31 | 9.81 | 10.17 | 9.77 | 10.05 | +3.08% | 5.08 | 1.90% |
| 2025-12-30 | 9.84 | 9.90 | 9.73 | 9.75 | -0.91% | 2.29 | 0.87% |
| 2025-12-29 | 9.91 | 9.97 | 9.80 | 9.84 | -0.40% | 2.31 | 0.87% |
| 2025-12-26 | 9.78 | 10.00 | 9.75 | 9.88 | +0.71% | 3.31 | 1.24% |
| 2025-12-25 | 9.85 | 9.86 | 9.63 | 9.81 | -0.10% | 2.88 | 1.10% |
| 2025-12-24 | 9.83 | 9.94 | 9.78 | 9.82 | -0.41% | 2.50 | 0.94% |
| 2025-12-23 | 9.79 | 9.93 | 9.73 | 9.86 | +0.51% | 3.18 | 1.20% |
| 2025-12-22 | 10.07 | 10.10 | 9.77 | 9.81 | -2.97% | 5.01 | 1.90% |
| 2025-12-19 | 9.98 | 10.25 | 9.93 | 10.11 | +1.20% | 3.32 | 1.22% |