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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.39 | 6.54 | 6.35 | 6.48 | +1.57% | 0.21 | 1.08% |
| 2025-05-23 | 6.45 | 6.49 | 6.34 | 6.38 | -0.78% | 0.30 | 1.55% |
| 2025-05-22 | 6.58 | 6.62 | 6.40 | 6.43 | -2.43% | 0.30 | 1.52% |
| 2025-05-21 | 6.65 | 6.65 | 6.54 | 6.59 | -0.30% | 0.32 | 1.59% |
| 2025-05-20 | 6.47 | 6.65 | 6.47 | 6.61 | +1.85% | 0.40 | 2.01% |
| 2025-05-19 | 6.40 | 6.54 | 6.32 | 6.49 | +2.85% | 0.38 | 1.97% |
| 2025-05-16 | 6.31 | 6.36 | 6.28 | 6.31 | +0.32% | 0.24 | 1.26% |
| 2025-05-15 | 6.29 | 6.37 | 6.25 | 6.29 | -0.16% | 0.22 | 1.18% |
| 2025-05-14 | 6.33 | 6.39 | 6.24 | 6.30 | -0.47% | 0.27 | 1.44% |
| 2025-05-13 | 6.45 | 6.49 | 6.31 | 6.33 | -1.56% | 0.30 | 1.54% |
| 2025-05-12 | 6.39 | 6.50 | 6.33 | 6.43 | +0.63% | 0.33 | 1.73% |
| 2025-05-09 | 6.44 | 6.55 | 6.36 | 6.39 | -1.39% | 0.38 | 1.94% |
| 2025-05-08 | 6.31 | 6.48 | 6.31 | 6.48 | +1.89% | 0.48 | 2.48% |
| 2025-05-07 | 6.28 | 6.53 | 6.20 | 6.36 | +2.91% | 0.58 | 3.02% |
| 2025-05-06 | 6.11 | 6.22 | 6.10 | 6.18 | +1.98% | 0.34 | 1.80% |