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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.52 | 6.72 | 6.49 | 6.71 | +2.91% | 0.37 | 1.83% |
| 2025-06-23 | 6.35 | 6.55 | 6.31 | 6.52 | +2.68% | 0.31 | 1.60% |
| 2025-06-20 | 6.39 | 6.47 | 6.32 | 6.35 | -0.47% | 0.23 | 1.19% |
| 2025-06-19 | 6.48 | 6.56 | 6.33 | 6.38 | -2.30% | 0.37 | 1.93% |
| 2025-06-18 | 6.57 | 6.73 | 6.52 | 6.53 | -0.76% | 0.53 | 2.65% |
| 2025-06-17 | 6.59 | 6.62 | 6.51 | 6.58 | +0.15% | 0.24 | 1.19% |
| 2025-06-16 | 6.58 | 6.70 | 6.52 | 6.57 | -0.76% | 0.28 | 1.40% |
| 2025-06-13 | 6.68 | 6.71 | 6.59 | 6.62 | -0.90% | 0.37 | 1.86% |
| 2025-06-12 | 6.67 | 6.73 | 6.62 | 6.68 | +0.15% | 0.21 | 1.06% |
| 2025-06-11 | 6.70 | 6.75 | 6.66 | 6.67 | +0.30% | 0.26 | 1.28% |
| 2025-06-10 | 6.81 | 6.81 | 6.55 | 6.65 | -1.48% | 0.43 | 2.13% |
| 2025-06-09 | 6.67 | 6.76 | 6.64 | 6.75 | +1.50% | 0.32 | 1.59% |
| 2025-06-06 | 6.61 | 6.66 | 6.54 | 6.65 | +1.22% | 0.26 | 1.31% |
| 2025-06-05 | 6.61 | 6.63 | 6.50 | 6.57 | -0.15% | 0.22 | 1.11% |
| 2025-06-04 | 6.67 | 6.68 | 6.53 | 6.58 | -0.30% | 0.20 | 1.03% |
| 2025-06-03 | 6.49 | 6.62 | 6.45 | 6.60 | +0.30% | 0.33 | 1.67% |
| 2025-05-30 | 6.84 | 6.94 | 6.54 | 6.58 | -1.35% | 0.41 | 2.05% |
| 2025-05-29 | 6.62 | 6.73 | 6.58 | 6.67 | +0.30% | 0.35 | 1.74% |
| 2025-05-28 | 6.57 | 6.70 | 6.53 | 6.65 | +1.53% | 0.36 | 1.80% |
| 2025-05-27 | 6.48 | 6.58 | 6.44 | 6.55 | +1.08% | 0.27 | 1.39% |