浙江建投 sz.002761
7.87
-0.51%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.95 | 7.98 | 7.80 | 7.87 | -0.51% | 0.79 | 0.93% |
| 2026-05-22 | 8.04 | 8.09 | 7.89 | 7.91 | -1.12% | 0.85 | 0.99% |
| 2026-05-21 | 8.21 | 8.24 | 7.98 | 8.00 | -2.20% | 1.01 | 1.15% |
| 2026-05-20 | 8.40 | 8.42 | 8.12 | 8.18 | -3.08% | 1.05 | 1.19% |
| 2026-05-19 | 8.35 | 8.45 | 8.32 | 8.44 | +1.08% | 0.73 | 0.80% |
| 2026-05-18 | 8.45 | 8.53 | 8.31 | 8.35 | -1.76% | 0.84 | 0.93% |
| 2026-05-15 | 8.58 | 8.64 | 8.42 | 8.50 | -1.05% | 1.02 | 1.10% |
| 2026-05-14 | 8.74 | 8.76 | 8.59 | 8.59 | -1.38% | 0.97 | 1.03% |
| 2026-05-13 | 8.72 | 8.79 | 8.66 | 8.71 | -0.11% | 0.94 | 0.99% |
| 2026-05-12 | 8.76 | 8.78 | 8.63 | 8.72 | -0.91% | 1.01 | 1.07% |
| 2026-05-11 | 8.77 | 8.87 | 8.70 | 8.80 | +0.23% | 1.41 | 1.49% |
| 2026-05-08 | 8.86 | 8.89 | 8.74 | 8.78 | -0.68% | 1.62 | 1.70% |
| 2026-05-07 | 8.60 | 9.28 | 8.59 | 8.84 | +2.43% | 3.58 | 3.69% |
| 2026-05-06 | 8.36 | 8.72 | 8.36 | 8.63 | +3.11% | 1.88 | 2.03% |
| 2026-04-30 | 8.31 | 8.44 | 8.28 | 8.37 | +0.36% | 1.03 | 1.13% |
| 2026-04-29 | 8.21 | 8.42 | 8.18 | 8.34 | +2.08% | 1.76 | 1.95% |
| 2026-04-28 | 7.95 | 8.28 | 7.94 | 8.17 | +2.77% | 1.40 | 1.59% |
| 2026-04-27 | 8.02 | 8.04 | 7.90 | 7.95 | -0.62% | 0.50 | 0.58% |
| 2026-04-24 | 8.06 | 8.13 | 7.98 | 8.00 | -1.11% | 0.62 | 0.71% |
| 2026-04-23 | 8.08 | 8.21 | 8.03 | 8.09 | -0.12% | 0.78 | 0.89% |