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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.28 | 7.32 | 7.21 | 7.28 | -0.14% | 0.35 | 1.59% |
| 2026-04-20 | 7.17 | 7.31 | 7.11 | 7.29 | +1.67% | 0.54 | 2.48% |
| 2026-04-17 | 7.33 | 7.35 | 7.13 | 7.17 | -2.45% | 0.44 | 2.04% |
| 2026-04-16 | 7.17 | 7.40 | 7.08 | 7.35 | +2.51% | 0.39 | 1.77% |
| 2026-04-15 | 7.32 | 7.38 | 7.14 | 7.17 | -1.10% | 0.41 | 1.88% |
| 2026-04-14 | 7.35 | 7.39 | 7.16 | 7.25 | -0.41% | 0.41 | 1.87% |
| 2026-04-13 | 7.34 | 7.38 | 7.15 | 7.28 | -0.95% | 0.38 | 1.72% |
| 2026-04-10 | 7.34 | 7.45 | 7.27 | 7.35 | +0.55% | 0.34 | 1.53% |
| 2026-04-09 | 7.50 | 7.55 | 7.27 | 7.31 | -2.53% | 0.41 | 1.82% |
| 2026-04-08 | 7.46 | 7.51 | 7.32 | 7.50 | +3.59% | 0.52 | 2.32% |
| 2026-04-07 | 6.84 | 7.25 | 6.71 | 7.24 | +5.39% | 0.64 | 2.96% |
| 2026-04-03 | 7.20 | 7.28 | 6.82 | 6.87 | -4.72% | 0.48 | 2.31% |
| 2026-04-02 | 7.44 | 7.54 | 7.12 | 7.21 | -2.57% | 0.47 | 2.15% |
| 2026-04-01 | 7.53 | 7.57 | 7.31 | 7.40 | +0.14% | 0.39 | 1.72% |
| 2026-03-31 | 7.62 | 7.72 | 7.39 | 7.39 | -2.76% | 0.44 | 1.93% |
| 2026-03-30 | 7.50 | 7.62 | 7.33 | 7.60 | +0.93% | 0.37 | 1.61% |
| 2026-03-27 | 7.30 | 7.54 | 7.28 | 7.53 | +2.73% | 0.49 | 2.18% |
| 2026-03-26 | 7.59 | 7.64 | 7.29 | 7.33 | -3.43% | 0.50 | 2.24% |
| 2026-03-25 | 7.44 | 7.65 | 7.40 | 7.59 | +2.99% | 0.69 | 3.00% |
| 2026-03-24 | 7.07 | 7.38 | 6.92 | 7.37 | +6.50% | 0.71 | 3.29% |