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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.99 | 10.24 | 9.98 | 9.99 | -0.50% | 2.72 | 1.01% |
| 2025-12-17 | 10.00 | 10.11 | 9.83 | 10.04 | -0.79% | 2.50 | 0.93% |
| 2025-12-16 | 9.99 | 10.17 | 9.91 | 10.12 | +1.20% | 2.78 | 1.03% |
| 2025-12-15 | 9.95 | 10.18 | 9.88 | 10.00 | +0.10% | 2.48 | 0.92% |
| 2025-12-12 | 9.98 | 10.26 | 9.88 | 9.99 | +1.11% | 4.21 | 1.55% |
| 2025-12-11 | 9.85 | 10.02 | 9.76 | 9.88 | -0.40% | 4.58 | 1.73% |
| 2025-12-10 | 9.68 | 10.09 | 9.65 | 9.92 | +2.16% | 4.47 | 1.69% |
| 2025-12-09 | 10.05 | 10.37 | 9.68 | 9.71 | -4.15% | 5.01 | 1.90% |
| 2025-12-08 | 9.96 | 10.15 | 9.88 | 10.13 | +1.10% | 2.82 | 1.05% |
| 2025-12-05 | 10.13 | 10.20 | 9.73 | 10.02 | -1.18% | 3.87 | 1.45% |
| 2025-12-04 | 10.13 | 10.42 | 10.10 | 10.14 | -0.29% | 2.19 | 0.80% |
| 2025-12-03 | 10.15 | 10.33 | 10.04 | 10.17 | +0.30% | 2.67 | 0.98% |
| 2025-12-02 | 10.11 | 10.33 | 9.98 | 10.14 | 0.00% | 2.16 | 0.79% |
| 2025-12-01 | 10.08 | 10.31 | 10.04 | 10.14 | +0.70% | 2.69 | 0.98% |
| 2025-11-28 | 10.15 | 10.18 | 9.98 | 10.07 | -1.18% | 2.74 | 1.01% |
| 2025-11-27 | 9.97 | 10.36 | 9.75 | 10.19 | +1.19% | 4.52 | 1.66% |
| 2025-11-26 | 10.54 | 10.68 | 9.81 | 10.07 | -4.73% | 6.64 | 2.43% |
| 2025-11-25 | 10.45 | 10.85 | 10.36 | 10.57 | +0.19% | 2.92 | 1.03% |
| 2025-11-24 | 10.28 | 10.92 | 10.28 | 10.55 | +1.93% | 4.97 | 1.74% |
| 2025-11-21 | 10.55 | 10.93 | 10.24 | 10.35 | -2.63% | 8.83 | 3.10% |