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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.74 | 7.83 | 7.70 | 7.75 | 0.00% | 0.31 | 1.32% |
| 2026-02-12 | 7.86 | 7.89 | 7.70 | 7.75 | -1.52% | 0.40 | 1.71% |
| 2026-02-11 | 7.81 | 7.96 | 7.77 | 7.87 | +1.03% | 0.49 | 2.07% |
| 2026-02-10 | 7.74 | 7.89 | 7.67 | 7.79 | +0.91% | 0.51 | 2.15% |
| 2026-02-09 | 7.75 | 7.78 | 7.66 | 7.72 | +0.39% | 0.36 | 1.56% |
| 2026-02-06 | 7.61 | 7.75 | 7.54 | 7.69 | +0.52% | 0.36 | 1.57% |
| 2026-02-05 | 7.76 | 7.77 | 7.60 | 7.65 | -0.78% | 0.35 | 1.53% |
| 2026-02-04 | 7.67 | 7.75 | 7.61 | 7.71 | +0.92% | 0.45 | 1.93% |
| 2026-02-03 | 7.73 | 7.75 | 7.55 | 7.64 | +0.79% | 0.51 | 2.20% |
| 2026-02-02 | 7.62 | 7.76 | 7.51 | 7.58 | -1.30% | 0.63 | 2.72% |
| 2026-01-30 | 7.52 | 7.70 | 7.47 | 7.68 | +2.13% | 0.52 | 2.25% |
| 2026-01-29 | 7.59 | 7.71 | 7.47 | 7.52 | -1.18% | 0.36 | 1.56% |
| 2026-01-28 | 7.65 | 7.67 | 7.51 | 7.61 | -0.78% | 0.40 | 1.76% |
| 2026-01-27 | 7.71 | 7.76 | 7.46 | 7.67 | -0.65% | 0.43 | 1.87% |
| 2026-01-26 | 7.82 | 7.84 | 7.62 | 7.72 | -1.15% | 0.63 | 2.69% |
| 2026-01-23 | 7.70 | 7.82 | 7.64 | 7.81 | +1.69% | 0.44 | 1.88% |
| 2026-01-22 | 7.57 | 7.68 | 7.53 | 7.68 | +1.45% | 0.40 | 1.74% |
| 2026-01-21 | 7.47 | 7.59 | 7.42 | 7.57 | +0.53% | 0.45 | 1.99% |
| 2026-01-20 | 7.49 | 7.54 | 7.42 | 7.53 | +0.53% | 0.50 | 2.21% |
| 2026-01-19 | 7.31 | 7.49 | 7.25 | 7.49 | +2.88% | 0.53 | 2.36% |