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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.64 | 7.75 | 7.44 | 7.75 | +3.33% | 0.95 | 1.16% |
| 2026-03-23 | 7.87 | 7.88 | 7.44 | 7.50 | -5.78% | 1.29 | 1.56% |
| 2026-03-20 | 8.15 | 8.20 | 7.93 | 7.96 | -2.33% | 1.19 | 1.37% |
| 2026-03-19 | 8.26 | 8.31 | 8.11 | 8.15 | -1.81% | 0.74 | 0.83% |
| 2026-03-18 | 8.38 | 8.43 | 8.23 | 8.30 | -0.84% | 0.85 | 0.95% |
| 2026-03-17 | 8.41 | 8.50 | 8.37 | 8.37 | -0.24% | 0.96 | 1.05% |
| 2026-03-16 | 8.51 | 8.57 | 8.36 | 8.39 | -1.64% | 1.10 | 1.20% |
| 2026-03-13 | 8.50 | 8.67 | 8.50 | 8.53 | +0.23% | 1.41 | 1.51% |
| 2026-03-12 | 8.49 | 8.56 | 8.47 | 8.51 | -0.12% | 0.97 | 1.05% |
| 2026-03-11 | 8.40 | 8.61 | 8.36 | 8.52 | +1.43% | 1.41 | 1.54% |
| 2026-03-10 | 8.41 | 8.52 | 8.38 | 8.40 | +1.20% | 1.30 | 1.42% |
| 2026-03-09 | 8.27 | 8.44 | 8.15 | 8.30 | -0.36% | 1.27 | 1.42% |
| 2026-03-06 | 8.01 | 8.35 | 7.99 | 8.33 | +3.74% | 1.44 | 1.62% |
| 2026-03-05 | 8.10 | 8.14 | 8.01 | 8.03 | +0.25% | 0.88 | 1.01% |
| 2026-03-04 | 8.08 | 8.18 | 8.01 | 8.01 | -2.08% | 0.87 | 0.99% |
| 2026-03-03 | 8.41 | 8.47 | 8.15 | 8.18 | -2.85% | 1.32 | 1.47% |
| 2026-03-02 | 8.44 | 8.52 | 8.33 | 8.42 | -2.09% | 1.34 | 1.47% |
| 2026-02-27 | 8.55 | 8.60 | 8.53 | 8.60 | +0.70% | 0.60 | 0.65% |
| 2026-02-26 | 8.60 | 8.64 | 8.51 | 8.54 | -0.70% | 0.76 | 0.82% |
| 2026-02-25 | 8.53 | 8.69 | 8.52 | 8.60 | +0.94% | 0.98 | 1.04% |