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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.38 | 11.65 | 11.33 | 11.49 | +0.79% | 4.26 | 1.38% |
| 2025-09-16 | 11.30 | 11.48 | 11.22 | 11.40 | -0.44% | 4.04 | 1.33% |
| 2025-09-15 | 11.15 | 11.55 | 10.99 | 11.45 | +1.69% | 5.40 | 1.79% |
| 2025-09-12 | 11.22 | 11.54 | 11.11 | 11.26 | +0.36% | 6.01 | 1.98% |
| 2025-09-11 | 11.06 | 11.30 | 10.95 | 11.22 | +1.26% | 5.90 | 1.98% |
| 2025-09-10 | 11.18 | 11.40 | 10.91 | 11.08 | -0.36% | 8.39 | 2.81% |
| 2025-09-09 | 10.12 | 11.12 | 10.08 | 11.12 | +9.99% | 8.62 | 2.98% |
| 2025-09-08 | 10.28 | 10.48 | 10.10 | 10.11 | -0.30% | 2.98 | 1.08% |
| 2025-09-05 | 10.11 | 10.24 | 10.04 | 10.14 | +0.50% | 1.79 | 0.66% |
| 2025-09-04 | 10.25 | 10.28 | 9.98 | 10.09 | -1.56% | 2.31 | 0.85% |
| 2025-09-03 | 10.51 | 10.56 | 10.19 | 10.25 | -2.10% | 1.81 | 0.65% |
| 2025-09-02 | 10.68 | 10.77 | 10.43 | 10.47 | -2.06% | 2.29 | 0.81% |
| 2025-09-01 | 10.60 | 10.80 | 10.36 | 10.69 | +1.14% | 4.05 | 1.42% |
| 2025-08-29 | 10.48 | 10.70 | 10.44 | 10.57 | +2.22% | 3.78 | 1.33% |
| 2025-08-28 | 10.23 | 10.35 | 10.14 | 10.34 | +0.68% | 2.66 | 0.97% |
| 2025-08-27 | 10.80 | 10.89 | 10.27 | 10.27 | -4.11% | 4.06 | 1.44% |
| 2025-08-26 | 10.60 | 10.77 | 10.45 | 10.71 | +0.47% | 3.06 | 1.07% |
| 2025-08-25 | 10.25 | 10.91 | 10.24 | 10.66 | +4.51% | 6.35 | 2.22% |
| 2025-08-22 | 10.21 | 10.25 | 10.10 | 10.20 | -0.10% | 2.05 | 0.75% |
| 2025-08-21 | 10.28 | 10.34 | 10.17 | 10.21 | -0.68% | 1.77 | 0.64% |