津膜科技(300334)股票行情
津膜科技(300334)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 7.17 | 7.33 | 0.20 | 2.81% | 7.12 | 7.40 | 77414 | 5649.97 | 2.56% | 0.00 |
| 2025-07-31 | 7.28 | 7.13 | -0.10 | -1.38% | 7.10 | 7.33 | 46603 | 3343.70 | 1.54% | 0.00 |
| 2025-07-30 | 7.26 | 7.23 | -0.06 | -0.82% | 7.10 | 7.32 | 52749 | 3795.46 | 1.75% | 0.00 |
| 2025-07-29 | 7.34 | 7.29 | -0.01 | -0.14% | 7.16 | 7.37 | 48562 | 3521.20 | 1.61% | 0.00 |
| 2025-07-28 | 7.30 | 7.30 | 0.00 | 0.00% | 7.26 | 7.35 | 53620 | 3915.52 | 1.78% | 0.00 |
| 2025-07-25 | 7.27 | 7.30 | 0.01 | 0.14% | 7.21 | 7.32 | 46714 | 3393.47 | 1.55% | 0.00 |
| 2025-07-24 | 7.24 | 7.29 | 0.07 | 0.97% | 7.24 | 7.42 | 64714 | 4738.02 | 2.14% | 0.00 |
| 2025-07-23 | 7.44 | 7.22 | -0.09 | -1.23% | 7.22 | 7.45 | 60685 | 4434.68 | 2.01% | 0.00 |
| 2025-07-22 | 7.24 | 7.31 | 0.05 | 0.69% | 7.17 | 7.32 | 81062 | 5866.51 | 2.68% | 0.00 |
| 2025-07-21 | 7.13 | 7.26 | 0.12 | 1.68% | 7.12 | 7.32 | 77757 | 5639.31 | 2.57% | 0.00 |
| 2025-07-18 | 7.13 | 7.14 | 0.05 | 0.71% | 7.06 | 7.16 | 37967 | 2700.35 | 1.26% | 0.00 |
| 2025-07-17 | 7.11 | 7.09 | 0.01 | 0.14% | 7.05 | 7.13 | 31902 | 2258.75 | 1.06% | 0.00 |
| 2025-07-16 | 7.07 | 7.08 | 0.01 | 0.14% | 7.04 | 7.15 | 38837 | 2751.19 | 1.29% | 20.00 |
| 2025-07-15 | 7.16 | 7.07 | -0.15 | -2.08% | 6.98 | 7.24 | 76466 | 5403.35 | 2.53% | 0.00 |
| 2025-07-14 | 7.19 | 7.22 | 0.01 | 0.14% | 7.15 | 7.25 | 60765 | 4375.99 | 2.01% | 0.00 |
| 2025-07-11 | 7.28 | 7.21 | -0.04 | -0.55% | 7.11 | 7.29 | 65700 | 4722.52 | 2.18% | 0.00 |
| 2025-07-10 | 7.30 | 7.25 | -0.06 | -0.82% | 7.18 | 7.37 | 75455 | 5468.07 | 2.50% | 0.00 |
| 2025-07-09 | 7.45 | 7.31 | -0.12 | -1.62% | 7.28 | 7.52 | 115443 | 8519.13 | 3.82% | 0.00 |
| 2025-07-08 | 7.26 | 7.43 | 0.25 | 3.48% | 7.20 | 7.65 | 228982 | 16994.54 | 7.58% | 0.00 |
| 2025-07-07 | 6.94 | 7.18 | 0.23 | 3.31% | 6.94 | 7.19 | 71394 | 5067.24 | 2.36% | 0.00 |
| 2025-07-04 | 7.01 | 6.95 | -0.07 | -1.00% | 6.90 | 7.06 | 52791 | 3682.06 | 1.75% | 0.00 |
| 2025-07-03 | 7.07 | 7.02 | -0.08 | -1.13% | 6.92 | 7.09 | 72423 | 5070.79 | 2.40% | 0.00 |
| 2025-07-02 | 7.00 | 7.10 | 0.11 | 1.57% | 6.91 | 7.20 | 124307 | 8788.46 | 4.12% | 0.00 |
| 2025-07-01 | 6.91 | 6.99 | 0.12 | 1.75% | 6.86 | 7.02 | 69021 | 4785.15 | 2.29% | 0.00 |
| 2025-06-30 | 6.82 | 6.87 | 0.08 | 1.18% | 6.75 | 6.88 | 44152 | 3019.73 | 1.46% | 0.00 |
| 2025-06-27 | 6.80 | 6.79 | 0.05 | 0.74% | 6.71 | 6.88 | 41337 | 2804.01 | 1.37% | 0.00 |
| 2025-06-26 | 6.77 | 6.74 | -0.02 | -0.30% | 6.69 | 6.84 | 39089 | 2635.37 | 1.29% | 0.00 |
| 2025-06-25 | 6.73 | 6.76 | 0.05 | 0.75% | 6.65 | 6.78 | 56969 | 3829.39 | 1.89% | 0.00 |
| 2025-06-24 | 6.52 | 6.71 | 0.19 | 2.91% | 6.49 | 6.72 | 55389 | 3675.84 | 1.83% | 0.00 |
| 2025-06-23 | 6.35 | 6.52 | 0.17 | 2.68% | 6.31 | 6.55 | 48313 | 3125.65 | 1.60% | 0.00 |
| 2025-06-20 | 6.39 | 6.35 | -0.03 | -0.47% | 6.32 | 6.47 | 35964 | 2295.62 | 1.19% | 0.00 |
| 2025-06-19 | 6.48 | 6.38 | -0.15 | -2.30% | 6.33 | 6.56 | 58338 | 3743.87 | 1.93% | 0.00 |
| 2025-06-18 | 6.57 | 6.53 | -0.05 | -0.76% | 6.52 | 6.73 | 79939 | 5279.04 | 2.65% | 0.00 |
| 2025-06-17 | 6.59 | 6.58 | 0.01 | 0.15% | 6.51 | 6.62 | 36077 | 2366.16 | 1.19% | 0.00 |
| 2025-06-16 | 6.58 | 6.57 | -0.05 | -0.76% | 6.52 | 6.70 | 42288 | 2789.09 | 1.40% | 0.00 |
| 2025-06-13 | 6.68 | 6.62 | -0.06 | -0.90% | 6.59 | 6.71 | 56202 | 3731.85 | 1.86% | 0.00 |
| 2025-06-12 | 6.67 | 6.68 | 0.01 | 0.15% | 6.62 | 6.73 | 31868 | 2123.49 | 1.06% | 0.00 |
| 2025-06-11 | 6.70 | 6.67 | 0.02 | 0.30% | 6.66 | 6.75 | 38620 | 2585.94 | 1.28% | 0.00 |
| 2025-06-10 | 6.81 | 6.65 | -0.10 | -1.48% | 6.55 | 6.81 | 64368 | 4305.85 | 2.13% | 0.00 |
| 2025-06-09 | 6.67 | 6.75 | 0.10 | 1.50% | 6.64 | 6.76 | 48033 | 3223.35 | 1.59% | 0.00 |
| 2025-06-06 | 6.61 | 6.65 | 0.08 | 1.22% | 6.54 | 6.66 | 39423 | 2603.14 | 1.31% | 0.00 |
| 2025-06-05 | 6.61 | 6.57 | -0.01 | -0.15% | 6.50 | 6.63 | 33392 | 2192.27 | 1.11% | 0.00 |
| 2025-06-04 | 6.67 | 6.58 | -0.02 | -0.30% | 6.53 | 6.68 | 30969 | 2039.59 | 1.03% | 0.00 |
| 2025-06-03 | 6.49 | 6.60 | 0.02 | 0.30% | 6.45 | 6.62 | 50492 | 3317.06 | 1.67% | 0.00 |
| 2025-05-30 | 6.84 | 6.58 | -0.09 | -1.35% | 6.54 | 6.94 | 61887 | 4111.75 | 2.05% | 0.00 |
| 2025-05-29 | 6.62 | 6.67 | 0.02 | 0.30% | 6.58 | 6.73 | 52604 | 3514.23 | 1.74% | 0.00 |
| 2025-05-28 | 6.57 | 6.65 | 0.10 | 1.53% | 6.53 | 6.70 | 54275 | 3596.79 | 1.80% | 0.00 |
| 2025-05-27 | 6.48 | 6.55 | 0.07 | 1.08% | 6.44 | 6.58 | 41962 | 2739.59 | 1.39% | 0.00 |
| 2025-05-26 | 6.39 | 6.48 | 0.10 | 1.57% | 6.35 | 6.54 | 32749 | 2111.86 | 1.08% | 0.00 |
| 2025-05-23 | 6.45 | 6.38 | -0.05 | -0.78% | 6.34 | 6.49 | 46722 | 3003.00 | 1.55% | 0.00 |
| 2025-05-22 | 6.58 | 6.43 | -0.16 | -2.43% | 6.40 | 6.62 | 45840 | 2965.54 | 1.52% | 0.00 |
| 2025-05-21 | 6.65 | 6.59 | -0.02 | -0.30% | 6.54 | 6.65 | 48032 | 3158.40 | 1.59% | 0.00 |
| 2025-05-20 | 6.47 | 6.61 | 0.12 | 1.85% | 6.47 | 6.65 | 60630 | 3989.32 | 2.01% | 0.00 |
| 2025-05-19 | 6.40 | 6.49 | 0.18 | 2.85% | 6.32 | 6.54 | 59425 | 3833.51 | 1.97% | 0.00 |
| 2025-05-16 | 6.31 | 6.31 | 0.02 | 0.32% | 6.28 | 6.36 | 38121 | 2409.01 | 1.26% | 0.00 |
| 2025-05-15 | 6.29 | 6.29 | -0.01 | -0.16% | 6.25 | 6.37 | 35658 | 2245.53 | 1.18% | 0.00 |
| 2025-05-14 | 6.33 | 6.30 | -0.03 | -0.47% | 6.24 | 6.39 | 43554 | 2739.36 | 1.44% | 0.00 |
| 2025-05-13 | 6.45 | 6.33 | -0.10 | -1.56% | 6.31 | 6.49 | 46487 | 2962.71 | 1.54% | 0.00 |
| 2025-05-12 | 6.39 | 6.43 | 0.04 | 0.63% | 6.33 | 6.50 | 52389 | 3349.80 | 1.73% | 0.00 |
| 2025-05-09 | 6.44 | 6.39 | -0.09 | -1.39% | 6.36 | 6.55 | 58628 | 3765.74 | 1.94% | 0.00 |
| 2025-05-08 | 6.31 | 6.48 | 0.12 | 1.89% | 6.31 | 6.48 | 74932 | 4798.71 | 2.48% | 0.00 |
| 2025-05-07 | 6.28 | 6.36 | 0.18 | 2.91% | 6.20 | 6.53 | 91347 | 5811.28 | 3.02% | 0.00 |
| 2025-05-06 | 6.11 | 6.18 | 0.12 | 1.98% | 6.10 | 6.22 | 54257 | 3351.30 | 1.80% | 0.00 |
| 2025-04-30 | 6.07 | 6.06 | -0.01 | -0.16% | 6.06 | 6.16 | 29778 | 1819.19 | 0.99% | 0.00 |
| 2025-04-29 | 5.94 | 6.07 | 0.17 | 2.88% | 5.89 | 6.13 | 56110 | 3401.35 | 1.86% | 0.00 |
| 2025-04-28 | 6.09 | 5.90 | -0.11 | -1.83% | 5.85 | 6.09 | 42087 | 2489.77 | 1.39% | 0.00 |
| 2025-04-25 | 6.08 | 6.01 | -0.01 | -0.17% | 5.94 | 6.09 | 35297 | 2120.58 | 1.17% | 0.00 |
| 2025-04-24 | 6.11 | 6.02 | -0.03 | -0.50% | 5.97 | 6.14 | 40435 | 2440.68 | 1.34% | 0.00 |
| 2025-04-23 | 6.04 | 6.05 | 0.07 | 1.17% | 6.00 | 6.08 | 42738 | 2580.54 | 1.42% | 0.00 |
| 2025-04-22 | 5.96 | 5.98 | 0.02 | 0.34% | 5.90 | 6.06 | 40074 | 2388.52 | 1.33% | 0.00 |
| 2025-04-21 | 5.92 | 5.96 | 0.02 | 0.34% | 5.81 | 6.00 | 57119 | 3379.92 | 1.89% | 0.00 |
| 2025-04-18 | 5.89 | 5.94 | 0.03 | 0.51% | 5.83 | 5.97 | 39524 | 2332.42 | 1.31% | 20.00 |
| 2025-04-17 | 5.85 | 5.91 | 0.06 | 1.03% | 5.78 | 6.01 | 41530 | 2467.35 | 1.38% | 0.00 |
| 2025-04-16 | 6.02 | 5.85 | -0.13 | -2.17% | 5.71 | 6.02 | 55280 | 3237.57 | 1.83% | 0.00 |
| 2025-04-15 | 5.94 | 5.98 | 0.05 | 0.84% | 5.89 | 6.00 | 37601 | 2238.68 | 1.24% | 0.00 |
| 2025-04-14 | 5.89 | 5.93 | 0.12 | 2.07% | 5.87 | 6.02 | 41123 | 2447.21 | 1.36% | 25.00 |
| 2025-04-11 | 5.85 | 5.81 | -0.04 | -0.68% | 5.79 | 5.96 | 44243 | 2597.92 | 1.46% | 0.00 |
| 2025-04-10 | 5.76 | 5.85 | 0.17 | 2.99% | 5.76 | 5.97 | 64867 | 3814.31 | 2.15% | 0.00 |
| 2025-04-09 | 5.31 | 5.68 | 0.28 | 5.19% | 5.01 | 5.75 | 87363 | 4748.19 | 2.89% | 0.00 |
| 2025-04-08 | 5.19 | 5.40 | 0.14 | 2.66% | 5.18 | 5.60 | 72694 | 3954.68 | 2.41% | 0.00 |
深证大盘股票行情在线 K线走势图
