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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.16 | 8.24 | 8.07 | 8.10 | -1.10% | 0.58 | 0.66% |
| 2026-04-21 | 8.11 | 8.25 | 8.11 | 8.19 | +0.74% | 0.67 | 0.76% |
| 2026-04-20 | 8.12 | 8.16 | 8.06 | 8.13 | -0.49% | 0.65 | 0.74% |
| 2026-04-17 | 8.18 | 8.21 | 8.11 | 8.17 | -0.37% | 0.56 | 0.63% |
| 2026-04-16 | 8.16 | 8.24 | 8.13 | 8.20 | +0.12% | 0.65 | 0.73% |
| 2026-04-15 | 8.23 | 8.31 | 8.17 | 8.19 | -0.36% | 0.64 | 0.72% |
| 2026-04-14 | 8.21 | 8.23 | 8.11 | 8.22 | +0.86% | 0.63 | 0.72% |
| 2026-04-13 | 8.19 | 8.25 | 8.15 | 8.15 | -1.21% | 0.68 | 0.77% |
| 2026-04-10 | 8.36 | 8.43 | 8.24 | 8.25 | -0.60% | 0.92 | 1.02% |
| 2026-04-09 | 8.39 | 8.48 | 8.28 | 8.30 | -2.01% | 0.99 | 1.10% |
| 2026-04-08 | 8.41 | 8.48 | 8.36 | 8.47 | +1.93% | 1.26 | 1.38% |
| 2026-04-07 | 8.20 | 8.31 | 8.08 | 8.31 | +1.22% | 0.98 | 1.10% |
| 2026-04-03 | 8.37 | 8.51 | 8.21 | 8.21 | -1.79% | 1.25 | 1.38% |
| 2026-04-02 | 8.38 | 8.52 | 8.31 | 8.36 | -0.36% | 1.26 | 1.39% |
| 2026-04-01 | 8.51 | 8.69 | 8.37 | 8.39 | -2.10% | 1.91 | 2.09% |
| 2026-03-31 | 8.12 | 8.73 | 8.12 | 8.57 | +4.90% | 3.31 | 3.60% |
| 2026-03-30 | 8.08 | 8.25 | 7.98 | 8.17 | -0.24% | 1.27 | 1.45% |
| 2026-03-27 | 8.38 | 8.40 | 8.13 | 8.19 | -2.50% | 1.86 | 2.09% |
| 2026-03-26 | 8.60 | 8.75 | 8.38 | 8.40 | -1.52% | 3.60 | 3.89% |
| 2026-03-25 | 7.73 | 8.53 | 7.69 | 8.53 | +10.06% | 2.07 | 2.31% |