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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.32 | 7.36 | 7.22 | 7.28 | -0.68% | 0.39 | 1.76% |
| 2026-01-15 | 7.25 | 7.35 | 7.23 | 7.33 | +0.14% | 0.40 | 1.84% |
| 2026-01-14 | 7.37 | 7.42 | 7.17 | 7.32 | -0.41% | 0.69 | 3.13% |
| 2026-01-13 | 7.31 | 7.45 | 7.23 | 7.35 | +0.55% | 0.58 | 2.62% |
| 2026-01-12 | 7.24 | 7.33 | 7.13 | 7.31 | +1.67% | 0.56 | 2.57% |
| 2026-01-09 | 7.16 | 7.23 | 7.09 | 7.19 | +0.84% | 0.46 | 2.11% |
| 2026-01-08 | 7.02 | 7.18 | 6.96 | 7.13 | +1.71% | 0.54 | 2.50% |
| 2026-01-07 | 7.07 | 7.13 | 6.99 | 7.01 | -0.85% | 0.49 | 2.32% |
| 2026-01-06 | 7.05 | 7.17 | 7.03 | 7.07 | +0.14% | 0.47 | 2.20% |
| 2026-01-05 | 6.97 | 7.19 | 6.97 | 7.06 | +1.44% | 0.50 | 2.34% |
| 2025-12-31 | 6.95 | 6.99 | 6.81 | 6.96 | +0.72% | 0.37 | 1.75% |
| 2025-12-30 | 6.98 | 7.03 | 6.86 | 6.91 | -1.14% | 0.38 | 1.80% |
| 2025-12-29 | 7.04 | 7.07 | 6.88 | 6.99 | -0.85% | 0.55 | 2.63% |
| 2025-12-26 | 7.14 | 7.15 | 7.02 | 7.05 | -1.26% | 0.39 | 1.83% |
| 2025-12-25 | 7.07 | 7.14 | 7.02 | 7.14 | +1.13% | 0.35 | 1.65% |
| 2025-12-24 | 7.05 | 7.15 | 7.00 | 7.06 | +0.28% | 0.38 | 1.80% |
| 2025-12-23 | 7.01 | 7.08 | 6.96 | 7.04 | -0.14% | 0.41 | 1.91% |
| 2025-12-22 | 7.14 | 7.18 | 7.03 | 7.05 | -0.84% | 0.50 | 2.32% |
| 2025-12-19 | 6.91 | 7.15 | 6.87 | 7.11 | +3.49% | 0.49 | 2.33% |
| 2025-12-18 | 6.81 | 6.96 | 6.77 | 6.87 | +0.88% | 0.42 | 2.03% |