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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 9.05 | 9.12 | 8.99 | 9.09 | -0.11% | 2.49 | 2.53% |
| 2025-05-26 | 9.04 | 9.18 | 8.95 | 9.10 | +1.33% | 3.23 | 3.27% |
| 2025-05-23 | 9.46 | 9.46 | 8.97 | 8.98 | -5.94% | 6.67 | 6.71% |
| 2025-05-22 | 9.45 | 9.78 | 9.32 | 9.55 | -1.44% | 9.96 | 9.61% |
| 2025-05-21 | 8.81 | 9.69 | 8.79 | 9.69 | +10.06% | 9.44 | 9.09% |
| 2025-05-20 | 8.88 | 8.91 | 8.77 | 8.80 | +0.11% | 1.27 | 1.32% |
| 2025-05-19 | 8.62 | 8.83 | 8.62 | 8.79 | +1.96% | 1.67 | 1.75% |
| 2025-05-16 | 8.61 | 8.67 | 8.58 | 8.62 | +0.81% | 1.05 | 1.12% |
| 2025-05-15 | 8.60 | 8.64 | 8.53 | 8.55 | -1.04% | 0.58 | 0.62% |
| 2025-05-14 | 8.60 | 8.66 | 8.50 | 8.64 | +0.35% | 0.99 | 1.06% |
| 2025-05-13 | 8.64 | 8.66 | 8.59 | 8.61 | +0.23% | 0.80 | 0.86% |
| 2025-05-12 | 8.58 | 8.60 | 8.53 | 8.59 | +0.93% | 0.78 | 0.84% |
| 2025-05-09 | 8.59 | 8.61 | 8.49 | 8.51 | -0.93% | 0.78 | 0.84% |
| 2025-05-08 | 8.56 | 8.61 | 8.52 | 8.59 | 0.00% | 0.82 | 0.88% |
| 2025-05-07 | 8.59 | 8.67 | 8.53 | 8.59 | +0.93% | 1.27 | 1.36% |
| 2025-05-06 | 8.46 | 8.53 | 8.41 | 8.51 | +0.71% | 1.26 | 1.37% |