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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.82 | 7.84 | 7.62 | 7.68 | -1.54% | 0.50 | 2.13% |
| 2025-11-18 | 7.91 | 7.91 | 7.71 | 7.80 | -0.76% | 0.55 | 2.34% |
| 2025-11-17 | 7.89 | 7.93 | 7.77 | 7.86 | +0.77% | 0.45 | 1.92% |
| 2025-11-14 | 7.72 | 7.87 | 7.72 | 7.80 | +0.13% | 0.47 | 2.00% |
| 2025-11-13 | 7.83 | 7.86 | 7.68 | 7.79 | -0.51% | 0.47 | 2.02% |
| 2025-11-12 | 7.71 | 7.89 | 7.70 | 7.83 | +1.42% | 0.76 | 3.21% |
| 2025-11-11 | 7.63 | 7.87 | 7.55 | 7.72 | +1.45% | 0.67 | 2.86% |
| 2025-11-10 | 7.66 | 7.70 | 7.54 | 7.61 | -0.52% | 0.37 | 1.63% |
| 2025-11-07 | 7.58 | 7.66 | 7.54 | 7.65 | +0.79% | 0.40 | 1.72% |
| 2025-11-06 | 7.60 | 7.63 | 7.48 | 7.59 | +0.13% | 0.39 | 1.73% |
| 2025-11-05 | 7.51 | 7.60 | 7.47 | 7.58 | +0.53% | 0.51 | 2.24% |
| 2025-11-04 | 7.54 | 7.62 | 7.49 | 7.54 | +0.40% | 0.61 | 2.67% |
| 2025-11-03 | 7.54 | 7.55 | 7.43 | 7.51 | +0.13% | 0.45 | 1.98% |
| 2025-10-31 | 7.33 | 7.53 | 7.33 | 7.50 | +1.90% | 0.43 | 1.91% |
| 2025-10-30 | 7.44 | 7.46 | 7.35 | 7.36 | -1.08% | 0.34 | 1.51% |
| 2025-10-29 | 7.55 | 7.55 | 7.35 | 7.44 | -1.20% | 0.38 | 1.70% |
| 2025-10-28 | 7.52 | 7.58 | 7.40 | 7.53 | +0.53% | 0.50 | 2.19% |
| 2025-10-27 | 7.66 | 7.69 | 7.39 | 7.49 | -1.06% | 0.72 | 3.20% |
| 2025-10-24 | 7.58 | 7.68 | 7.48 | 7.57 | +0.80% | 0.95 | 4.16% |
| 2025-10-23 | 7.51 | 7.66 | 7.35 | 7.51 | +3.16% | 1.02 | 4.54% |