津膜科技 sz.300334
8.17
+2.51%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.97 | 8.25 | 7.86 | 8.17 | +2.51% | 0.46 | 1.91% |
| 2026-05-21 | 8.25 | 8.40 | 7.92 | 7.97 | -3.16% | 0.61 | 2.46% |
| 2026-05-20 | 8.34 | 8.34 | 8.17 | 8.23 | -1.32% | 0.56 | 2.25% |
| 2026-05-19 | 8.48 | 8.50 | 8.25 | 8.34 | -1.42% | 0.67 | 2.66% |
| 2026-05-18 | 8.51 | 8.55 | 8.33 | 8.46 | 0.00% | 0.62 | 2.43% |
| 2026-05-15 | 8.57 | 8.65 | 8.42 | 8.46 | -1.86% | 0.71 | 2.75% |
| 2026-05-14 | 8.69 | 8.76 | 8.54 | 8.62 | -0.12% | 0.80 | 3.05% |
| 2026-05-13 | 8.45 | 8.78 | 8.30 | 8.63 | +2.62% | 0.88 | 3.37% |
| 2026-05-12 | 8.50 | 8.62 | 8.31 | 8.41 | -1.06% | 0.69 | 2.69% |
| 2026-05-11 | 8.30 | 8.54 | 8.22 | 8.50 | +2.41% | 0.86 | 3.41% |
| 2026-05-08 | 8.28 | 8.34 | 8.17 | 8.30 | +1.22% | 0.64 | 2.57% |
| 2026-05-07 | 8.12 | 8.30 | 8.06 | 8.20 | +0.74% | 0.81 | 3.26% |
| 2026-05-06 | 8.15 | 8.22 | 8.03 | 8.14 | +0.74% | 0.84 | 3.42% |
| 2026-04-30 | 7.98 | 8.27 | 7.98 | 8.08 | +1.51% | 0.78 | 3.17% |
| 2026-04-29 | 7.84 | 8.06 | 7.74 | 7.96 | +2.05% | 0.73 | 3.05% |
| 2026-04-28 | 7.80 | 7.87 | 7.70 | 7.80 | -0.76% | 0.85 | 3.61% |
| 2026-04-27 | 7.52 | 7.88 | 7.26 | 7.86 | +4.66% | 1.30 | 5.64% |
| 2026-04-24 | 7.17 | 7.58 | 7.17 | 7.51 | +5.33% | 0.93 | 4.17% |
| 2026-04-23 | 7.27 | 7.29 | 7.10 | 7.13 | -1.52% | 0.39 | 1.79% |
| 2026-04-22 | 7.31 | 7.31 | 7.16 | 7.24 | -0.55% | 0.31 | 1.43% |