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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.65 | 8.70 | 8.60 | 8.68 | +0.12% | 0.78 | 0.83% |
| 2026-01-16 | 8.70 | 8.81 | 8.66 | 8.67 | -0.34% | 1.17 | 1.24% |
| 2026-01-15 | 8.68 | 8.75 | 8.66 | 8.70 | +0.23% | 0.75 | 0.80% |
| 2026-01-14 | 8.73 | 8.82 | 8.62 | 8.68 | -1.03% | 1.48 | 1.56% |
| 2026-01-13 | 8.82 | 8.87 | 8.71 | 8.77 | -0.34% | 1.25 | 1.32% |
| 2026-01-12 | 8.77 | 8.82 | 8.72 | 8.80 | +0.46% | 1.34 | 1.41% |
| 2026-01-09 | 8.81 | 8.86 | 8.70 | 8.76 | -1.13% | 1.34 | 1.42% |
| 2026-01-08 | 8.61 | 8.97 | 8.58 | 8.86 | +2.78% | 1.90 | 2.00% |
| 2026-01-07 | 8.73 | 8.73 | 8.60 | 8.62 | -1.26% | 0.88 | 0.94% |
| 2026-01-06 | 8.70 | 8.73 | 8.64 | 8.73 | +0.58% | 0.84 | 0.90% |
| 2026-01-05 | 8.60 | 8.68 | 8.55 | 8.68 | +1.28% | 0.80 | 0.85% |
| 2025-12-31 | 8.54 | 8.59 | 8.49 | 8.57 | +0.82% | 0.52 | 0.57% |
| 2025-12-30 | 8.57 | 8.59 | 8.49 | 8.50 | -0.93% | 0.59 | 0.64% |
| 2025-12-29 | 8.60 | 8.64 | 8.55 | 8.58 | -0.35% | 0.43 | 0.46% |
| 2025-12-26 | 8.60 | 8.64 | 8.54 | 8.61 | 0.00% | 0.52 | 0.55% |
| 2025-12-25 | 8.63 | 8.66 | 8.61 | 8.61 | -0.12% | 0.54 | 0.57% |
| 2025-12-24 | 8.48 | 8.64 | 8.47 | 8.62 | +1.53% | 0.67 | 0.72% |
| 2025-12-23 | 8.52 | 8.54 | 8.48 | 8.49 | -0.35% | 0.41 | 0.44% |
| 2025-12-22 | 8.57 | 8.60 | 8.52 | 8.52 | -0.58% | 0.48 | 0.52% |
| 2025-12-19 | 8.45 | 8.57 | 8.43 | 8.57 | +1.90% | 0.59 | 0.64% |