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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.73 | 11.76 | 11.23 | 11.42 | -2.31% | 2.11 | 0.69% |
| 2025-10-22 | 11.72 | 11.95 | 11.65 | 11.69 | -0.85% | 1.74 | 0.55% |
| 2025-10-21 | 11.51 | 11.87 | 11.46 | 11.79 | +2.34% | 2.64 | 0.84% |
| 2025-10-20 | 11.55 | 11.80 | 11.41 | 11.52 | -0.09% | 2.18 | 0.70% |
| 2025-10-17 | 11.67 | 11.82 | 11.48 | 11.53 | -1.45% | 1.83 | 0.59% |
| 2025-10-16 | 11.68 | 11.85 | 11.59 | 11.70 | 0.00% | 2.42 | 0.77% |
| 2025-10-15 | 11.91 | 12.04 | 11.52 | 11.70 | -2.01% | 3.29 | 1.04% |
| 2025-10-14 | 11.73 | 12.42 | 11.72 | 11.94 | +1.79% | 5.25 | 1.62% |
| 2025-10-13 | 11.81 | 12.01 | 11.58 | 11.73 | -3.85% | 5.18 | 1.64% |
| 2025-10-10 | 12.19 | 12.43 | 12.13 | 12.20 | -1.45% | 3.22 | 0.98% |
| 2025-10-09 | 12.39 | 12.53 | 11.84 | 12.38 | -1.35% | 4.70 | 1.44% |
| 2025-09-30 | 12.31 | 12.80 | 12.20 | 12.55 | +1.37% | 4.57 | 1.36% |
| 2025-09-29 | 12.02 | 12.53 | 11.80 | 12.38 | +2.65% | 4.65 | 1.42% |
| 2025-09-26 | 11.73 | 12.34 | 11.71 | 12.06 | +2.29% | 3.82 | 1.18% |
| 2025-09-25 | 12.13 | 12.22 | 11.76 | 11.79 | -3.76% | 3.64 | 1.14% |
| 2025-09-24 | 11.94 | 12.50 | 11.85 | 12.25 | +2.25% | 4.84 | 1.47% |
| 2025-09-23 | 12.25 | 12.27 | 11.85 | 11.98 | -2.52% | 5.18 | 1.60% |
| 2025-09-22 | 11.50 | 12.60 | 11.26 | 12.29 | +6.87% | 8.49 | 2.62% |
| 2025-09-19 | 10.94 | 11.60 | 10.92 | 11.50 | +5.12% | 5.57 | 1.84% |
| 2025-09-18 | 11.47 | 11.51 | 10.83 | 10.94 | -4.79% | 4.79 | 1.61% |