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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 11.39 | 11.39 | 10.00 | 10.00 | -5.48% | 20.15 | 17.32% |
| 2025-07-22 | 10.29 | 10.58 | 10.09 | 10.58 | +9.98% | 9.77 | 8.61% |
| 2025-07-21 | 9.21 | 9.92 | 9.12 | 9.62 | +6.65% | 7.62 | 7.38% |
| 2025-07-18 | 9.04 | 9.06 | 8.99 | 9.02 | +0.11% | 0.81 | 0.83% |
| 2025-07-17 | 9.00 | 9.07 | 8.98 | 9.01 | +0.22% | 0.73 | 0.75% |
| 2025-07-16 | 9.05 | 9.09 | 8.98 | 8.99 | -0.44% | 0.96 | 0.97% |
| 2025-07-15 | 9.06 | 9.09 | 8.91 | 9.03 | -0.66% | 1.28 | 1.31% |
| 2025-07-14 | 9.10 | 9.16 | 9.05 | 9.09 | 0.00% | 1.12 | 1.13% |
| 2025-07-11 | 9.14 | 9.16 | 9.01 | 9.09 | -0.54% | 1.78 | 1.80% |
| 2025-07-10 | 8.97 | 9.22 | 8.95 | 9.14 | +1.77% | 2.47 | 2.50% |
| 2025-07-09 | 8.98 | 9.05 | 8.95 | 8.98 | 0.00% | 1.28 | 1.31% |
| 2025-07-08 | 8.92 | 9.00 | 8.87 | 8.98 | +0.56% | 1.24 | 1.27% |
| 2025-07-07 | 8.76 | 9.04 | 8.74 | 8.93 | +1.70% | 1.71 | 1.77% |
| 2025-07-04 | 8.82 | 8.87 | 8.75 | 8.78 | -0.45% | 0.84 | 0.88% |
| 2025-07-03 | 8.83 | 8.89 | 8.79 | 8.82 | -0.11% | 0.78 | 0.81% |
| 2025-07-02 | 8.77 | 8.83 | 8.74 | 8.83 | +0.34% | 0.72 | 0.75% |
| 2025-07-01 | 8.84 | 8.85 | 8.72 | 8.80 | -0.23% | 0.76 | 0.80% |
| 2025-06-30 | 8.75 | 8.83 | 8.75 | 8.82 | +1.03% | 0.92 | 0.96% |
| 2025-06-27 | 8.68 | 8.78 | 8.68 | 8.73 | +0.80% | 0.89 | 0.94% |
| 2025-06-26 | 8.69 | 8.74 | 8.66 | 8.66 | -0.68% | 0.88 | 0.93% |