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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.37 | 7.61 | 7.28 | 7.57 | +2.99% | 0.59 | 2.59% |
| 2025-08-18 | 7.34 | 7.46 | 7.30 | 7.35 | +0.68% | 0.54 | 2.41% |
| 2025-08-15 | 7.29 | 7.44 | 7.25 | 7.30 | +0.69% | 0.58 | 2.62% |
| 2025-08-14 | 7.64 | 7.69 | 7.25 | 7.25 | -4.35% | 1.04 | 4.59% |
| 2025-08-13 | 7.53 | 7.59 | 7.38 | 7.58 | +1.07% | 0.67 | 2.95% |
| 2025-08-12 | 7.60 | 7.64 | 7.45 | 7.50 | -0.92% | 0.39 | 1.72% |
| 2025-08-11 | 7.63 | 7.63 | 7.45 | 7.57 | +1.20% | 0.51 | 2.22% |
| 2025-08-08 | 7.45 | 7.51 | 7.35 | 7.48 | +0.40% | 0.38 | 1.71% |
| 2025-08-07 | 7.50 | 7.51 | 7.41 | 7.45 | -0.53% | 0.36 | 1.61% |
| 2025-08-06 | 7.56 | 7.58 | 7.43 | 7.49 | 0.00% | 0.37 | 1.63% |
| 2025-08-05 | 7.42 | 7.52 | 7.41 | 7.49 | +1.22% | 0.51 | 2.28% |
| 2025-08-04 | 7.33 | 7.44 | 7.28 | 7.40 | +0.95% | 0.55 | 2.48% |
| 2025-08-01 | 7.17 | 7.40 | 7.12 | 7.33 | +2.81% | 0.56 | 2.56% |
| 2025-07-31 | 7.28 | 7.33 | 7.10 | 7.13 | -1.38% | 0.33 | 1.54% |
| 2025-07-30 | 7.26 | 7.32 | 7.10 | 7.23 | -0.82% | 0.38 | 1.75% |
| 2025-07-29 | 7.34 | 7.37 | 7.16 | 7.29 | -0.14% | 0.35 | 1.61% |
| 2025-07-28 | 7.30 | 7.35 | 7.26 | 7.30 | 0.00% | 0.39 | 1.78% |
| 2025-07-25 | 7.27 | 7.32 | 7.21 | 7.30 | +0.14% | 0.34 | 1.55% |
| 2025-07-24 | 7.24 | 7.42 | 7.24 | 7.29 | +0.97% | 0.47 | 2.14% |
| 2025-07-23 | 7.44 | 7.45 | 7.22 | 7.22 | -1.23% | 0.44 | 2.01% |