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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.41 | 8.45 | 8.35 | 8.41 | 0.00% | 0.47 | 0.51% |
| 2025-12-17 | 8.35 | 8.42 | 8.26 | 8.41 | +0.48% | 0.66 | 0.73% |
| 2025-12-16 | 8.53 | 8.53 | 8.35 | 8.37 | -1.18% | 0.63 | 0.69% |
| 2025-12-15 | 8.54 | 8.57 | 8.47 | 8.47 | -0.82% | 0.53 | 0.57% |
| 2025-12-12 | 8.51 | 8.59 | 8.50 | 8.54 | +0.23% | 0.57 | 0.62% |
| 2025-12-11 | 8.70 | 8.70 | 8.48 | 8.52 | -2.07% | 0.74 | 0.80% |
| 2025-12-10 | 8.63 | 8.76 | 8.57 | 8.70 | +0.93% | 0.69 | 0.73% |
| 2025-12-09 | 8.71 | 8.71 | 8.62 | 8.62 | -1.15% | 0.56 | 0.60% |
| 2025-12-08 | 8.76 | 8.81 | 8.71 | 8.72 | -0.34% | 0.67 | 0.71% |
| 2025-12-05 | 8.67 | 8.75 | 8.58 | 8.75 | +0.81% | 0.59 | 0.63% |
| 2025-12-04 | 8.71 | 8.72 | 8.56 | 8.68 | -0.23% | 0.77 | 0.82% |
| 2025-12-03 | 8.89 | 8.90 | 8.68 | 8.70 | -2.03% | 1.14 | 1.20% |
| 2025-12-02 | 8.92 | 8.92 | 8.80 | 8.88 | -0.56% | 0.81 | 0.85% |
| 2025-12-01 | 8.90 | 8.97 | 8.89 | 8.93 | +0.22% | 0.92 | 0.95% |
| 2025-11-28 | 8.96 | 8.96 | 8.80 | 8.91 | -0.45% | 1.36 | 1.42% |
| 2025-11-27 | 9.11 | 9.15 | 8.91 | 8.95 | -2.08% | 1.58 | 1.62% |
| 2025-11-26 | 9.16 | 9.32 | 9.13 | 9.14 | 0.00% | 1.56 | 1.57% |
| 2025-11-25 | 9.25 | 9.26 | 9.11 | 9.14 | -1.08% | 1.71 | 1.72% |
| 2025-11-24 | 9.15 | 9.29 | 9.11 | 9.24 | +1.54% | 1.28 | 1.28% |
| 2025-11-21 | 9.43 | 9.49 | 9.10 | 9.10 | -4.31% | 2.17 | 2.16% |