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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.34 | 7.34 | 6.84 | 6.92 | -6.61% | 0.91 | 4.23% |
| 2026-03-20 | 7.79 | 7.85 | 7.37 | 7.41 | -4.76% | 0.78 | 3.44% |
| 2026-03-19 | 7.96 | 8.00 | 7.73 | 7.78 | -2.75% | 0.43 | 1.82% |
| 2026-03-18 | 7.93 | 8.02 | 7.83 | 8.00 | +1.14% | 0.51 | 2.13% |
| 2026-03-17 | 8.16 | 8.19 | 7.87 | 7.91 | -2.59% | 0.44 | 1.83% |
| 2026-03-16 | 8.06 | 8.23 | 7.98 | 8.12 | -0.61% | 0.72 | 2.96% |
| 2026-03-13 | 8.08 | 8.33 | 8.03 | 8.17 | +1.36% | 0.84 | 3.41% |
| 2026-03-12 | 8.25 | 8.25 | 8.02 | 8.06 | -1.95% | 0.68 | 2.79% |
| 2026-03-11 | 8.25 | 8.30 | 8.08 | 8.22 | +0.24% | 0.77 | 3.10% |
| 2026-03-10 | 8.12 | 8.25 | 8.06 | 8.20 | -0.24% | 0.98 | 3.95% |
| 2026-03-09 | 8.04 | 8.36 | 7.96 | 8.22 | +1.61% | 1.60 | 6.44% |
| 2026-03-06 | 7.79 | 8.16 | 7.76 | 8.09 | +3.85% | 0.74 | 3.06% |
| 2026-03-05 | 7.75 | 7.89 | 7.71 | 7.79 | +2.10% | 0.52 | 2.20% |
| 2026-03-04 | 7.58 | 7.71 | 7.50 | 7.63 | -0.91% | 0.73 | 3.16% |
| 2026-03-03 | 8.01 | 8.02 | 7.65 | 7.70 | -2.28% | 0.72 | 3.04% |
| 2026-03-02 | 8.15 | 8.15 | 7.70 | 7.88 | -2.60% | 0.80 | 3.36% |
| 2026-02-27 | 8.04 | 8.11 | 7.83 | 8.09 | +0.75% | 0.90 | 3.72% |
| 2026-02-26 | 8.20 | 8.38 | 7.92 | 8.03 | +1.01% | 1.18 | 4.85% |
| 2026-02-25 | 8.01 | 8.05 | 7.90 | 7.95 | -0.87% | 0.57 | 2.36% |
| 2026-02-24 | 7.80 | 8.04 | 7.74 | 8.02 | +3.48% | 0.58 | 2.41% |