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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.49 | 8.55 | 8.45 | 8.52 | +1.31% | 0.71 | 0.77% |
| 2026-02-13 | 8.50 | 8.54 | 8.41 | 8.41 | -1.18% | 0.70 | 0.76% |
| 2026-02-12 | 8.60 | 8.60 | 8.49 | 8.51 | -1.05% | 0.84 | 0.91% |
| 2026-02-11 | 8.64 | 8.66 | 8.58 | 8.60 | -0.46% | 0.52 | 0.56% |
| 2026-02-10 | 8.64 | 8.68 | 8.56 | 8.64 | 0.00% | 0.70 | 0.75% |
| 2026-02-09 | 8.60 | 8.68 | 8.56 | 8.64 | +1.29% | 0.85 | 0.91% |
| 2026-02-06 | 8.55 | 8.65 | 8.51 | 8.53 | -0.81% | 0.81 | 0.87% |
| 2026-02-05 | 8.64 | 8.73 | 8.58 | 8.60 | -1.15% | 0.88 | 0.94% |
| 2026-02-04 | 8.53 | 8.82 | 8.49 | 8.70 | +2.47% | 1.71 | 1.82% |
| 2026-02-03 | 8.42 | 8.52 | 8.42 | 8.49 | +1.55% | 0.72 | 0.79% |
| 2026-02-02 | 8.58 | 8.62 | 8.36 | 8.36 | -3.13% | 1.20 | 1.31% |
| 2026-01-30 | 8.65 | 8.75 | 8.55 | 8.63 | -0.80% | 1.01 | 1.08% |
| 2026-01-29 | 8.52 | 8.77 | 8.49 | 8.70 | +1.40% | 1.39 | 1.49% |
| 2026-01-28 | 8.57 | 8.67 | 8.46 | 8.58 | +0.12% | 1.22 | 1.32% |
| 2026-01-27 | 8.80 | 8.82 | 8.45 | 8.57 | -2.83% | 1.80 | 1.94% |
| 2026-01-26 | 8.86 | 8.88 | 8.73 | 8.82 | -0.34% | 1.17 | 1.23% |
| 2026-01-23 | 8.83 | 8.86 | 8.80 | 8.85 | +0.34% | 1.07 | 1.12% |
| 2026-01-22 | 8.72 | 8.83 | 8.71 | 8.82 | +1.03% | 1.36 | 1.43% |
| 2026-01-21 | 8.75 | 8.80 | 8.68 | 8.73 | -0.68% | 1.06 | 1.13% |
| 2026-01-20 | 8.68 | 8.83 | 8.66 | 8.79 | +1.27% | 1.50 | 1.58% |