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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.87 | 6.89 | 6.67 | 6.81 | -0.87% | 0.58 | 2.82% |
| 2025-12-16 | 6.98 | 7.04 | 6.84 | 6.87 | -1.58% | 0.47 | 2.25% |
| 2025-12-15 | 6.91 | 7.04 | 6.82 | 6.98 | +1.01% | 0.46 | 2.20% |
| 2025-12-12 | 7.04 | 7.15 | 6.89 | 6.91 | -1.85% | 0.65 | 3.05% |
| 2025-12-11 | 7.31 | 7.32 | 7.02 | 7.04 | -3.03% | 0.67 | 3.11% |
| 2025-12-10 | 7.50 | 7.54 | 7.24 | 7.26 | -3.33% | 0.60 | 2.71% |
| 2025-12-09 | 7.66 | 7.68 | 7.43 | 7.51 | -1.70% | 0.50 | 2.20% |
| 2025-12-08 | 7.62 | 7.70 | 7.55 | 7.64 | +0.79% | 0.68 | 2.97% |
| 2025-12-05 | 7.69 | 7.72 | 7.49 | 7.58 | -0.13% | 0.76 | 3.32% |
| 2025-12-04 | 7.99 | 8.00 | 7.58 | 7.59 | -5.01% | 0.97 | 4.17% |
| 2025-12-03 | 8.25 | 8.29 | 7.94 | 7.99 | -2.32% | 1.20 | 4.95% |
| 2025-12-02 | 8.22 | 8.29 | 8.02 | 8.18 | -1.68% | 1.83 | 7.45% |
| 2025-12-01 | 8.07 | 8.84 | 7.94 | 8.32 | +4.65% | 2.83 | 11.31% |
| 2025-11-28 | 7.62 | 8.29 | 7.48 | 7.95 | +4.74% | 1.44 | 6.03% |
| 2025-11-27 | 7.50 | 7.69 | 7.44 | 7.59 | +1.20% | 0.45 | 1.99% |
| 2025-11-26 | 7.68 | 7.72 | 7.49 | 7.50 | -2.34% | 0.48 | 2.08% |
| 2025-11-25 | 7.58 | 7.74 | 7.51 | 7.68 | +2.26% | 0.56 | 2.40% |
| 2025-11-24 | 7.54 | 7.76 | 7.42 | 7.51 | +1.21% | 0.85 | 3.74% |
| 2025-11-21 | 7.60 | 7.90 | 7.37 | 7.42 | -4.87% | 1.50 | 6.52% |
| 2025-11-20 | 7.71 | 8.28 | 7.68 | 7.80 | +1.56% | 1.49 | 6.21% |