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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.16 | 7.22 | 7.10 | 7.22 | +1.12% | 0.27 | 1.24% |
| 2025-09-15 | 7.15 | 7.21 | 7.10 | 7.14 | -0.70% | 0.22 | 1.03% |
| 2025-09-12 | 7.18 | 7.23 | 7.16 | 7.19 | -0.28% | 0.27 | 1.24% |
| 2025-09-11 | 7.25 | 7.25 | 7.09 | 7.21 | +0.28% | 0.27 | 1.25% |
| 2025-09-10 | 7.17 | 7.25 | 7.12 | 7.19 | +0.28% | 0.25 | 1.16% |
| 2025-09-09 | 7.23 | 7.27 | 7.11 | 7.17 | -1.10% | 0.34 | 1.56% |
| 2025-09-08 | 7.12 | 7.25 | 7.11 | 7.25 | +2.11% | 0.38 | 1.75% |
| 2025-09-05 | 7.09 | 7.18 | 6.98 | 7.10 | +0.28% | 0.34 | 1.57% |
| 2025-09-04 | 6.99 | 7.21 | 6.92 | 7.08 | +1.87% | 0.42 | 1.95% |
| 2025-09-03 | 7.25 | 7.27 | 6.93 | 6.95 | -3.47% | 0.35 | 1.65% |
| 2025-09-02 | 7.29 | 7.32 | 7.05 | 7.20 | -0.96% | 0.46 | 2.15% |
| 2025-09-01 | 7.14 | 7.37 | 7.08 | 7.27 | +2.25% | 0.54 | 2.46% |
| 2025-08-29 | 7.28 | 7.32 | 7.09 | 7.11 | -1.52% | 0.41 | 1.91% |
| 2025-08-28 | 7.30 | 7.50 | 6.96 | 7.22 | -1.37% | 0.75 | 3.46% |
| 2025-08-27 | 7.75 | 7.78 | 7.31 | 7.32 | -4.94% | 0.68 | 2.98% |
| 2025-08-26 | 7.61 | 7.81 | 7.50 | 7.70 | +1.05% | 0.50 | 2.16% |
| 2025-08-25 | 7.65 | 7.70 | 7.56 | 7.62 | -0.39% | 0.50 | 2.17% |
| 2025-08-22 | 7.75 | 7.79 | 7.56 | 7.65 | -1.54% | 0.60 | 2.59% |
| 2025-08-21 | 7.61 | 7.84 | 7.60 | 7.77 | +2.37% | 0.66 | 2.82% |
| 2025-08-20 | 7.59 | 7.61 | 7.47 | 7.59 | +0.26% | 0.35 | 1.53% |