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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.70 | 9.70 | 9.51 | 9.65 | -0.62% | 2.21 | 2.13% |
| 2025-09-16 | 9.71 | 9.82 | 9.65 | 9.71 | -0.31% | 2.32 | 2.21% |
| 2025-09-15 | 9.56 | 9.77 | 9.53 | 9.74 | +1.04% | 2.97 | 2.84% |
| 2025-09-12 | 9.33 | 9.77 | 9.30 | 9.64 | +3.32% | 4.18 | 4.03% |
| 2025-09-11 | 9.30 | 9.33 | 9.21 | 9.33 | +0.32% | 1.25 | 1.25% |
| 2025-09-10 | 9.25 | 9.32 | 9.22 | 9.30 | +0.43% | 0.94 | 0.94% |
| 2025-09-09 | 9.25 | 9.35 | 9.21 | 9.26 | -0.22% | 1.06 | 1.06% |
| 2025-09-08 | 9.23 | 9.30 | 9.21 | 9.28 | +0.11% | 1.17 | 1.17% |
| 2025-09-05 | 9.12 | 9.27 | 9.08 | 9.27 | +1.42% | 1.29 | 1.30% |
| 2025-09-04 | 9.10 | 9.18 | 9.03 | 9.14 | +0.55% | 1.23 | 1.24% |
| 2025-09-03 | 9.32 | 9.37 | 9.07 | 9.09 | -2.47% | 1.43 | 1.44% |
| 2025-09-02 | 9.45 | 9.47 | 9.22 | 9.32 | -1.38% | 1.80 | 1.79% |
| 2025-09-01 | 9.44 | 9.49 | 9.36 | 9.45 | -0.11% | 1.50 | 1.47% |
| 2025-08-29 | 9.59 | 9.62 | 9.44 | 9.46 | -1.25% | 1.86 | 1.80% |
| 2025-08-28 | 9.60 | 9.67 | 9.32 | 9.58 | +0.21% | 2.30 | 2.24% |
| 2025-08-27 | 9.82 | 9.84 | 9.56 | 9.56 | -2.65% | 2.68 | 2.54% |
| 2025-08-26 | 9.92 | 9.92 | 9.80 | 9.82 | -1.11% | 2.46 | 2.31% |
| 2025-08-25 | 9.89 | 10.03 | 9.85 | 9.93 | +0.30% | 3.40 | 3.16% |
| 2025-08-22 | 9.93 | 9.99 | 9.83 | 9.90 | -2.17% | 4.23 | 3.95% |
| 2025-08-21 | 9.60 | 10.18 | 9.60 | 10.12 | +5.97% | 7.94 | 7.34% |