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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.24 | 7.32 | 7.17 | 7.31 | +0.69% | 0.59 | 2.68% |
| 2025-07-21 | 7.13 | 7.32 | 7.12 | 7.26 | +1.68% | 0.56 | 2.57% |
| 2025-07-18 | 7.13 | 7.16 | 7.06 | 7.14 | +0.71% | 0.27 | 1.26% |
| 2025-07-17 | 7.11 | 7.13 | 7.05 | 7.09 | +0.14% | 0.23 | 1.06% |
| 2025-07-16 | 7.07 | 7.15 | 7.04 | 7.08 | +0.14% | 0.28 | 1.29% |
| 2025-07-15 | 7.16 | 7.24 | 6.98 | 7.07 | -2.08% | 0.54 | 2.53% |
| 2025-07-14 | 7.19 | 7.25 | 7.15 | 7.22 | +0.14% | 0.44 | 2.01% |
| 2025-07-11 | 7.28 | 7.29 | 7.11 | 7.21 | -0.55% | 0.47 | 2.18% |
| 2025-07-10 | 7.30 | 7.37 | 7.18 | 7.25 | -0.82% | 0.55 | 2.50% |
| 2025-07-09 | 7.45 | 7.52 | 7.28 | 7.31 | -1.62% | 0.85 | 3.82% |
| 2025-07-08 | 7.26 | 7.65 | 7.20 | 7.43 | +3.48% | 1.70 | 7.58% |
| 2025-07-07 | 6.94 | 7.19 | 6.94 | 7.18 | +3.31% | 0.51 | 2.36% |
| 2025-07-04 | 7.01 | 7.06 | 6.90 | 6.95 | -1.00% | 0.37 | 1.75% |
| 2025-07-03 | 7.07 | 7.09 | 6.92 | 7.02 | -1.13% | 0.51 | 2.40% |
| 2025-07-02 | 7.00 | 7.20 | 6.91 | 7.10 | +1.57% | 0.88 | 4.12% |
| 2025-07-01 | 6.91 | 7.02 | 6.86 | 6.99 | +1.75% | 0.48 | 2.29% |
| 2025-06-30 | 6.82 | 6.88 | 6.75 | 6.87 | +1.18% | 0.30 | 1.46% |
| 2025-06-27 | 6.80 | 6.88 | 6.71 | 6.79 | +0.74% | 0.28 | 1.37% |
| 2025-06-26 | 6.77 | 6.84 | 6.69 | 6.74 | -0.30% | 0.26 | 1.29% |
| 2025-06-25 | 6.73 | 6.78 | 6.65 | 6.76 | +0.75% | 0.38 | 1.89% |