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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.50 | 9.58 | 9.40 | 9.49 | +0.11% | 1.37 | 1.34% |
| 2025-10-22 | 9.38 | 9.52 | 9.34 | 9.48 | +1.07% | 1.94 | 1.90% |
| 2025-10-21 | 9.15 | 9.45 | 9.10 | 9.38 | +2.85% | 1.89 | 1.87% |
| 2025-10-20 | 9.11 | 9.16 | 9.06 | 9.12 | +0.66% | 0.77 | 0.78% |
| 2025-10-17 | 9.20 | 9.27 | 9.03 | 9.06 | -1.52% | 1.18 | 1.20% |
| 2025-10-16 | 9.41 | 9.43 | 9.17 | 9.20 | -2.13% | 1.33 | 1.33% |
| 2025-10-15 | 9.34 | 9.40 | 9.29 | 9.40 | +1.08% | 1.18 | 1.17% |
| 2025-10-14 | 9.33 | 9.47 | 9.25 | 9.30 | -0.32% | 1.44 | 1.42% |
| 2025-10-13 | 9.21 | 9.34 | 9.07 | 9.33 | -0.64% | 1.26 | 1.26% |
| 2025-10-10 | 9.26 | 9.41 | 9.21 | 9.39 | +1.08% | 1.59 | 1.57% |
| 2025-10-09 | 9.18 | 9.34 | 9.13 | 9.29 | +1.53% | 1.27 | 1.27% |
| 2025-09-30 | 9.21 | 9.28 | 9.15 | 9.15 | -0.65% | 0.88 | 0.89% |
| 2025-09-29 | 9.12 | 9.28 | 8.98 | 9.21 | +1.10% | 1.24 | 1.25% |
| 2025-09-26 | 9.20 | 9.28 | 9.11 | 9.11 | -1.83% | 1.20 | 1.21% |
| 2025-09-25 | 9.19 | 9.45 | 9.13 | 9.28 | +0.98% | 1.79 | 1.78% |
| 2025-09-24 | 9.08 | 9.19 | 9.06 | 9.19 | +0.66% | 1.09 | 1.11% |
| 2025-09-23 | 9.23 | 9.24 | 8.95 | 9.13 | -1.08% | 1.67 | 1.70% |
| 2025-09-22 | 9.35 | 9.37 | 9.17 | 9.23 | -1.49% | 1.27 | 1.27% |
| 2025-09-19 | 9.43 | 9.56 | 9.33 | 9.37 | -0.95% | 1.48 | 1.45% |
| 2025-09-18 | 9.69 | 9.74 | 9.38 | 9.46 | -1.97% | 2.46 | 2.37% |