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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.50 | 9.55 | 9.43 | 9.55 | +0.32% | 1.64 | 1.60% |
| 2025-08-19 | 9.54 | 9.58 | 9.50 | 9.52 | -0.10% | 1.68 | 1.62% |
| 2025-08-18 | 9.54 | 9.59 | 9.49 | 9.53 | +0.85% | 1.88 | 1.82% |
| 2025-08-15 | 9.44 | 9.51 | 9.42 | 9.45 | +0.32% | 1.51 | 1.48% |
| 2025-08-14 | 9.56 | 9.63 | 9.42 | 9.42 | -1.67% | 2.16 | 2.10% |
| 2025-08-13 | 9.64 | 9.67 | 9.55 | 9.58 | -0.83% | 2.20 | 2.12% |
| 2025-08-12 | 9.73 | 9.73 | 9.62 | 9.66 | -0.72% | 1.80 | 1.72% |
| 2025-08-11 | 9.71 | 9.74 | 9.64 | 9.73 | +0.41% | 2.30 | 2.19% |
| 2025-08-08 | 9.58 | 9.74 | 9.54 | 9.69 | +0.73% | 2.57 | 2.46% |
| 2025-08-07 | 9.47 | 9.67 | 9.47 | 9.62 | +2.01% | 3.14 | 3.03% |
| 2025-08-06 | 9.62 | 9.64 | 9.39 | 9.43 | -1.57% | 2.75 | 2.69% |
| 2025-08-05 | 9.56 | 9.58 | 9.51 | 9.58 | +0.42% | 1.61 | 1.56% |
| 2025-08-04 | 9.53 | 9.59 | 9.51 | 9.54 | +0.10% | 1.59 | 1.54% |
| 2025-08-01 | 9.55 | 9.63 | 9.51 | 9.53 | -0.63% | 1.62 | 1.57% |
| 2025-07-31 | 9.68 | 9.75 | 9.56 | 9.59 | -1.34% | 3.32 | 3.18% |
| 2025-07-30 | 9.80 | 9.95 | 9.67 | 9.72 | -1.52% | 3.62 | 3.41% |
| 2025-07-29 | 9.79 | 9.94 | 9.72 | 9.87 | +0.51% | 4.30 | 4.05% |
| 2025-07-28 | 9.73 | 9.94 | 9.67 | 9.82 | +0.41% | 4.18 | 3.94% |
| 2025-07-25 | 10.15 | 10.20 | 9.77 | 9.78 | -5.14% | 7.89 | 7.37% |
| 2025-07-24 | 9.97 | 10.69 | 9.83 | 10.31 | +3.10% | 10.66 | 9.65% |