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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.28 | 7.30 | 7.16 | 7.28 | +0.41% | 0.32 | 1.44% |
| 2025-10-21 | 7.03 | 7.25 | 7.01 | 7.25 | +2.98% | 0.46 | 2.10% |
| 2025-10-20 | 6.91 | 7.04 | 6.80 | 7.04 | +2.77% | 0.39 | 1.83% |
| 2025-10-17 | 6.91 | 7.00 | 6.83 | 6.85 | -0.87% | 0.26 | 1.24% |
| 2025-10-16 | 7.03 | 7.03 | 6.88 | 6.91 | -1.57% | 0.26 | 1.25% |
| 2025-10-15 | 7.07 | 7.08 | 6.97 | 7.02 | -0.28% | 0.24 | 1.14% |
| 2025-10-14 | 7.08 | 7.14 | 6.98 | 7.04 | 0.00% | 0.27 | 1.28% |
| 2025-10-13 | 7.01 | 7.08 | 6.62 | 7.04 | +0.14% | 0.43 | 2.05% |
| 2025-10-10 | 6.94 | 7.12 | 6.90 | 7.03 | +1.30% | 0.38 | 1.79% |
| 2025-10-09 | 7.02 | 7.09 | 6.91 | 6.94 | -1.28% | 0.34 | 1.62% |
| 2025-09-30 | 7.09 | 7.13 | 7.00 | 7.03 | -0.85% | 0.30 | 1.43% |
| 2025-09-29 | 7.00 | 7.11 | 6.82 | 7.09 | +1.29% | 0.35 | 1.66% |
| 2025-09-26 | 6.91 | 7.11 | 6.86 | 7.00 | +0.72% | 0.28 | 1.34% |
| 2025-09-25 | 7.02 | 7.08 | 6.90 | 6.95 | -1.00% | 0.27 | 1.29% |
| 2025-09-24 | 6.78 | 7.05 | 6.74 | 7.02 | +3.85% | 0.48 | 2.29% |
| 2025-09-23 | 6.79 | 6.80 | 6.51 | 6.76 | -0.59% | 0.39 | 1.96% |
| 2025-09-22 | 6.90 | 6.91 | 6.76 | 6.80 | -1.16% | 0.23 | 1.13% |
| 2025-09-19 | 6.96 | 6.98 | 6.79 | 6.88 | -0.86% | 0.40 | 1.92% |
| 2025-09-18 | 7.35 | 7.39 | 6.88 | 6.94 | -4.01% | 0.55 | 2.57% |
| 2025-09-17 | 7.22 | 7.28 | 7.12 | 7.23 | +0.14% | 0.28 | 1.26% |