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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.62 | 9.66 | 9.41 | 9.51 | +1.28% | 2.24 | 2.17% |
| 2025-11-19 | 9.46 | 9.60 | 9.34 | 9.39 | -0.74% | 1.30 | 1.27% |
| 2025-11-18 | 9.67 | 9.68 | 9.43 | 9.46 | -1.97% | 1.97 | 1.92% |
| 2025-11-17 | 9.57 | 9.68 | 9.53 | 9.65 | +0.73% | 1.64 | 1.57% |
| 2025-11-14 | 9.47 | 9.68 | 9.43 | 9.58 | +0.52% | 2.08 | 2.00% |
| 2025-11-13 | 9.46 | 9.56 | 9.45 | 9.53 | +0.74% | 1.14 | 1.10% |
| 2025-11-12 | 9.54 | 9.57 | 9.43 | 9.46 | -0.94% | 1.01 | 0.98% |
| 2025-11-11 | 9.50 | 9.57 | 9.46 | 9.55 | +0.42% | 1.20 | 1.17% |
| 2025-11-10 | 9.39 | 9.53 | 9.33 | 9.51 | +1.49% | 1.65 | 1.61% |
| 2025-11-07 | 9.39 | 9.45 | 9.37 | 9.37 | -0.21% | 0.80 | 0.79% |
| 2025-11-06 | 9.46 | 9.48 | 9.37 | 9.39 | -0.63% | 1.23 | 1.21% |
| 2025-11-05 | 9.35 | 9.49 | 9.33 | 9.45 | +0.21% | 1.24 | 1.21% |
| 2025-11-04 | 9.40 | 9.47 | 9.37 | 9.43 | +0.32% | 1.14 | 1.11% |
| 2025-11-03 | 9.41 | 9.45 | 9.33 | 9.40 | +0.11% | 1.01 | 0.99% |
| 2025-10-31 | 9.25 | 9.42 | 9.25 | 9.39 | +1.29% | 1.09 | 1.07% |
| 2025-10-30 | 9.36 | 9.37 | 9.26 | 9.27 | -1.07% | 0.91 | 0.91% |
| 2025-10-29 | 9.35 | 9.39 | 9.26 | 9.37 | +0.21% | 0.87 | 0.86% |
| 2025-10-28 | 9.40 | 9.42 | 9.35 | 9.35 | -0.53% | 0.74 | 0.73% |
| 2025-10-27 | 9.43 | 9.44 | 9.34 | 9.40 | -0.11% | 0.96 | 0.95% |
| 2025-10-24 | 9.49 | 9.52 | 9.38 | 9.41 | -0.84% | 1.26 | 1.23% |