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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.67 | 8.74 | 8.62 | 8.72 | +0.69% | 0.93 | 0.99% |
| 2025-06-24 | 8.47 | 8.68 | 8.43 | 8.66 | +2.59% | 1.03 | 1.11% |
| 2025-06-23 | 8.34 | 8.47 | 8.31 | 8.44 | -0.82% | 1.07 | 1.16% |
| 2025-06-20 | 8.50 | 8.62 | 8.49 | 8.51 | 0.00% | 0.67 | 0.72% |
| 2025-06-19 | 8.62 | 8.65 | 8.47 | 8.51 | -1.27% | 1.06 | 1.14% |
| 2025-06-18 | 8.72 | 8.74 | 8.61 | 8.62 | -1.48% | 0.75 | 0.79% |
| 2025-06-17 | 8.71 | 8.76 | 8.66 | 8.75 | +0.34% | 0.74 | 0.78% |
| 2025-06-16 | 8.60 | 8.75 | 8.59 | 8.72 | +0.80% | 0.80 | 0.84% |
| 2025-06-13 | 8.82 | 8.82 | 8.65 | 8.65 | -2.36% | 1.37 | 1.45% |
| 2025-06-12 | 8.92 | 8.92 | 8.78 | 8.86 | -0.67% | 1.48 | 1.54% |
| 2025-06-11 | 8.94 | 8.98 | 8.90 | 8.92 | -0.33% | 1.19 | 1.22% |
| 2025-06-10 | 9.10 | 9.10 | 8.83 | 8.95 | -1.32% | 2.01 | 2.06% |
| 2025-06-09 | 9.09 | 9.12 | 9.05 | 9.07 | -0.22% | 1.80 | 1.82% |
| 2025-06-06 | 8.94 | 9.15 | 8.91 | 9.09 | +1.33% | 2.54 | 2.58% |
| 2025-06-05 | 8.98 | 9.11 | 8.93 | 8.97 | -0.11% | 1.84 | 1.88% |
| 2025-06-04 | 8.89 | 9.03 | 8.88 | 8.98 | +0.78% | 1.68 | 1.72% |
| 2025-06-03 | 8.82 | 8.97 | 8.81 | 8.91 | 0.00% | 1.26 | 1.30% |
| 2025-05-30 | 9.01 | 9.03 | 8.89 | 8.91 | -1.86% | 1.64 | 1.68% |
| 2025-05-29 | 9.05 | 9.09 | 8.95 | 9.08 | +2.01% | 2.50 | 2.55% |
| 2025-05-28 | 9.08 | 9.10 | 8.85 | 8.90 | -2.08% | 2.75 | 2.83% |