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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.22 | 11.00 | 10.09 | 10.63 | +3.91% | 7.59 | 2.66% |
| 2025-11-19 | 10.10 | 10.31 | 10.08 | 10.23 | +1.09% | 2.85 | 1.04% |
| 2025-11-18 | 10.48 | 10.53 | 10.00 | 10.12 | -3.71% | 3.88 | 1.43% |
| 2025-11-17 | 10.30 | 10.62 | 10.25 | 10.51 | -2.05% | 3.48 | 1.24% |
| 2025-11-14 | 10.66 | 11.05 | 10.65 | 10.73 | 0.00% | 3.07 | 1.05% |
| 2025-11-13 | 11.05 | 11.08 | 10.60 | 10.73 | -3.33% | 3.58 | 1.24% |
| 2025-11-12 | 10.96 | 11.18 | 10.86 | 11.10 | +1.46% | 2.53 | 0.86% |
| 2025-11-11 | 10.82 | 11.00 | 10.76 | 10.94 | +0.83% | 2.27 | 0.78% |
| 2025-11-10 | 10.50 | 11.15 | 10.40 | 10.85 | +3.33% | 4.68 | 1.60% |
| 2025-11-07 | 10.29 | 10.63 | 10.28 | 10.50 | +1.74% | 3.09 | 1.10% |
| 2025-11-06 | 10.30 | 10.36 | 10.25 | 10.32 | +0.29% | 1.50 | 0.54% |
| 2025-11-05 | 10.20 | 10.43 | 10.15 | 10.29 | +0.29% | 1.98 | 0.71% |
| 2025-11-04 | 10.38 | 10.40 | 10.20 | 10.26 | -0.97% | 2.33 | 0.84% |
| 2025-11-03 | 10.60 | 10.71 | 10.28 | 10.36 | -2.45% | 3.74 | 1.34% |
| 2025-10-31 | 11.13 | 11.15 | 10.56 | 10.62 | -4.32% | 5.11 | 1.77% |
| 2025-10-30 | 11.25 | 11.42 | 11.04 | 11.10 | -1.60% | 1.89 | 0.63% |
| 2025-10-29 | 11.11 | 11.29 | 11.08 | 11.28 | +1.71% | 1.81 | 0.60% |
| 2025-10-28 | 11.15 | 11.20 | 10.96 | 11.09 | +0.09% | 1.85 | 0.62% |
| 2025-10-27 | 11.23 | 11.27 | 11.05 | 11.08 | -1.25% | 2.32 | 0.78% |
| 2025-10-24 | 11.36 | 11.44 | 11.15 | 11.22 | -1.75% | 2.56 | 0.85% |