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 |
|---|
| 2025-12-12 | 7.04 | 6.91 | -0.13 | -1.85% | 6.89 | 7.15 | 92191 | 6467.88 | 3.05% | 0.00 |
| 2025-12-11 | 7.31 | 7.04 | -0.22 | -3.03% | 7.02 | 7.32 | 93927 | 6684.15 | 3.11% | 0.00 |
| 2025-12-10 | 7.50 | 7.26 | -0.25 | -3.33% | 7.24 | 7.54 | 81807 | 6039.38 | 2.71% | 0.00 |
| 2025-12-09 | 7.66 | 7.51 | -0.13 | -1.70% | 7.43 | 7.68 | 66346 | 4995.99 | 2.20% | 0.00 |
| 2025-12-08 | 7.62 | 7.64 | 0.06 | 0.79% | 7.55 | 7.70 | 89739 | 6831.05 | 2.97% | 0.00 |
| 2025-12-05 | 7.69 | 7.58 | -0.01 | -0.13% | 7.49 | 7.72 | 100226 | 7601.13 | 3.32% | 0.00 |
| 2025-12-04 | 7.99 | 7.59 | -0.40 | -5.01% | 7.58 | 8.00 | 125867 | 9717.80 | 4.17% | 0.00 |
| 2025-12-03 | 8.25 | 7.99 | -0.19 | -2.32% | 7.94 | 8.29 | 149430 | 11963.20 | 4.95% | 0.00 |
| 2025-12-02 | 8.22 | 8.18 | -0.14 | -1.68% | 8.02 | 8.29 | 224966 | 18334.59 | 7.45% | 0.00 |
| 2025-12-01 | 8.07 | 8.32 | 0.37 | 4.65% | 7.94 | 8.84 | 341451 | 28339.68 | 11.31% | 0.00 |
| 2025-11-28 | 7.62 | 7.95 | 0.36 | 4.74% | 7.48 | 8.29 | 182021 | 14368.28 | 6.03% | 0.00 |
| 2025-11-27 | 7.50 | 7.59 | 0.09 | 1.20% | 7.44 | 7.69 | 60096 | 4548.78 | 1.99% | 0.00 |
| 2025-11-26 | 7.68 | 7.50 | -0.18 | -2.34% | 7.49 | 7.72 | 62678 | 4766.77 | 2.08% | 0.00 |
| 2025-11-25 | 7.58 | 7.68 | 0.17 | 2.26% | 7.51 | 7.74 | 72394 | 5550.54 | 2.40% | 0.00 |
| 2025-11-24 | 7.54 | 7.51 | 0.09 | 1.21% | 7.42 | 7.76 | 112850 | 8510.80 | 3.74% | 0.00 |
| 2025-11-21 | 7.60 | 7.42 | -0.38 | -4.87% | 7.37 | 7.90 | 196868 | 14970.22 | 6.52% | 0.00 |
| 2025-11-20 | 7.71 | 7.80 | 0.12 | 1.56% | 7.68 | 8.28 | 187516 | 14885.82 | 6.21% | 0.00 |
| 2025-11-19 | 7.82 | 7.68 | -0.12 | -1.54% | 7.62 | 7.84 | 64218 | 4950.41 | 2.13% | 0.00 |
| 2025-11-18 | 7.91 | 7.80 | -0.06 | -0.76% | 7.71 | 7.91 | 70803 | 5518.06 | 2.34% | 0.00 |
| 2025-11-17 | 7.89 | 7.86 | 0.06 | 0.77% | 7.77 | 7.93 | 57900 | 4544.90 | 1.92% | 0.00 |
| 2025-11-14 | 7.72 | 7.80 | 0.01 | 0.13% | 7.72 | 7.87 | 60260 | 4710.31 | 2.00% | 0.00 |
| 2025-11-13 | 7.83 | 7.79 | -0.04 | -0.51% | 7.68 | 7.86 | 61013 | 4740.20 | 2.02% | 0.00 |
| 2025-11-12 | 7.71 | 7.83 | 0.11 | 1.42% | 7.70 | 7.89 | 97033 | 7575.37 | 3.21% | 0.00 |
| 2025-11-11 | 7.63 | 7.72 | 0.11 | 1.45% | 7.55 | 7.87 | 86449 | 6683.54 | 2.86% | 0.00 |
| 2025-11-10 | 7.66 | 7.61 | -0.04 | -0.52% | 7.54 | 7.70 | 49100 | 3730.77 | 1.63% | 0.00 |
| 2025-11-07 | 7.58 | 7.65 | 0.06 | 0.79% | 7.54 | 7.66 | 52018 | 3959.32 | 1.72% | 0.00 |
| 2025-11-06 | 7.60 | 7.59 | 0.01 | 0.13% | 7.48 | 7.63 | 52234 | 3947.71 | 1.73% | 13.00 |
| 2025-11-05 | 7.51 | 7.58 | 0.04 | 0.53% | 7.47 | 7.60 | 67694 | 5108.39 | 2.24% | 0.00 |
| 2025-11-04 | 7.54 | 7.54 | 0.03 | 0.40% | 7.49 | 7.62 | 80626 | 6088.82 | 2.67% | 0.00 |
| 2025-11-03 | 7.54 | 7.51 | 0.01 | 0.13% | 7.43 | 7.55 | 59838 | 4486.67 | 1.98% | 0.00 |
| 2025-10-31 | 7.33 | 7.50 | 0.14 | 1.90% | 7.33 | 7.53 | 57740 | 4311.59 | 1.91% | 0.00 |
| 2025-10-30 | 7.44 | 7.36 | -0.08 | -1.08% | 7.35 | 7.46 | 45690 | 3381.59 | 1.51% | 0.00 |
| 2025-10-29 | 7.55 | 7.44 | -0.09 | -1.20% | 7.35 | 7.55 | 51454 | 3821.37 | 1.70% | 0.00 |
| 2025-10-28 | 7.52 | 7.53 | 0.04 | 0.53% | 7.40 | 7.58 | 66193 | 4975.44 | 2.19% | 0.00 |
| 2025-10-27 | 7.66 | 7.49 | -0.08 | -1.06% | 7.39 | 7.69 | 96596 | 7240.70 | 3.20% | 0.00 |
| 2025-10-24 | 7.58 | 7.57 | 0.06 | 0.80% | 7.48 | 7.68 | 125597 | 9500.28 | 4.16% | 0.00 |
| 2025-10-23 | 7.51 | 7.51 | 0.23 | 3.16% | 7.35 | 7.66 | 137015 | 10231.38 | 4.54% | 0.00 |
| 2025-10-22 | 7.28 | 7.28 | 0.03 | 0.41% | 7.16 | 7.30 | 43475 | 3161.94 | 1.44% | 0.00 |
| 2025-10-21 | 7.03 | 7.25 | 0.21 | 2.98% | 7.01 | 7.25 | 63455 | 4550.72 | 2.10% | 4.00 |
| 2025-10-20 | 6.91 | 7.04 | 0.19 | 2.77% | 6.80 | 7.04 | 55364 | 3864.19 | 1.83% | 0.00 |
| 2025-10-17 | 6.91 | 6.85 | -0.06 | -0.87% | 6.83 | 7.00 | 37341 | 2578.23 | 1.24% | 0.00 |
| 2025-10-16 | 7.03 | 6.91 | -0.11 | -1.57% | 6.88 | 7.03 | 37858 | 2630.25 | 1.25% | 0.00 |
| 2025-10-15 | 7.07 | 7.02 | -0.02 | -0.28% | 6.97 | 7.08 | 34363 | 2410.59 | 1.14% | 0.00 |
| 2025-10-14 | 7.08 | 7.04 | 0.00 | 0.00% | 6.98 | 7.14 | 38751 | 2737.56 | 1.28% | 0.00 |
| 2025-10-13 | 7.01 | 7.04 | 0.01 | 0.14% | 6.62 | 7.08 | 61898 | 4293.67 | 2.05% | 0.00 |
| 2025-10-10 | 6.94 | 7.03 | 0.09 | 1.30% | 6.90 | 7.12 | 54079 | 3813.43 | 1.79% | 0.00 |
| 2025-10-09 | 7.02 | 6.94 | -0.09 | -1.28% | 6.91 | 7.09 | 48937 | 3417.30 | 1.62% | 0.00 |
| 2025-09-30 | 7.09 | 7.03 | -0.06 | -0.85% | 7.00 | 7.13 | 43060 | 3036.05 | 1.43% | 0.00 |
| 2025-09-29 | 7.00 | 7.09 | 0.09 | 1.29% | 6.82 | 7.11 | 50084 | 3514.48 | 1.66% | 0.00 |
| 2025-09-26 | 6.91 | 7.00 | 0.05 | 0.72% | 6.86 | 7.11 | 40494 | 2845.97 | 1.34% | 0.00 |
| 2025-09-25 | 7.02 | 6.95 | -0.07 | -1.00% | 6.90 | 7.08 | 38847 | 2712.92 | 1.29% | 0.00 |
| 2025-09-24 | 6.78 | 7.02 | 0.26 | 3.85% | 6.74 | 7.05 | 69219 | 4808.03 | 2.29% | 0.00 |
| 2025-09-23 | 6.79 | 6.76 | -0.04 | -0.59% | 6.51 | 6.80 | 59340 | 3937.72 | 1.96% | 0.00 |
| 2025-09-22 | 6.90 | 6.80 | -0.08 | -1.16% | 6.76 | 6.91 | 34129 | 2321.73 | 1.13% | 0.00 |
| 2025-09-19 | 6.96 | 6.88 | -0.06 | -0.86% | 6.79 | 6.98 | 57945 | 3977.62 | 1.92% | 0.00 |
| 2025-09-18 | 7.35 | 6.94 | -0.29 | -4.01% | 6.88 | 7.39 | 77600 | 5515.33 | 2.57% | 0.00 |
| 2025-09-17 | 7.22 | 7.23 | 0.01 | 0.14% | 7.12 | 7.28 | 38207 | 2758.65 | 1.27% | 0.00 |
| 2025-09-16 | 7.16 | 7.22 | 0.08 | 1.12% | 7.10 | 7.22 | 37571 | 2697.84 | 1.24% | 0.00 |
| 2025-09-15 | 7.15 | 7.14 | -0.05 | -0.70% | 7.10 | 7.21 | 31081 | 2219.59 | 1.03% | 0.00 |
| 2025-09-12 | 7.18 | 7.19 | -0.02 | -0.28% | 7.16 | 7.23 | 37378 | 2688.92 | 1.24% | 0.00 |
| 2025-09-11 | 7.25 | 7.21 | 0.02 | 0.28% | 7.09 | 7.25 | 37852 | 2714.69 | 1.25% | 59.00 |
| 2025-09-10 | 7.17 | 7.19 | 0.02 | 0.28% | 7.12 | 7.25 | 35119 | 2522.82 | 1.16% | 0.00 |
| 2025-09-09 | 7.23 | 7.17 | -0.08 | -1.10% | 7.11 | 7.27 | 47094 | 3388.93 | 1.56% | 0.00 |
| 2025-09-08 | 7.12 | 7.25 | 0.15 | 2.11% | 7.11 | 7.25 | 53007 | 3814.46 | 1.76% | 0.00 |
| 2025-09-05 | 7.09 | 7.10 | 0.02 | 0.28% | 6.98 | 7.18 | 47513 | 3367.19 | 1.57% | 0.00 |
| 2025-09-04 | 6.99 | 7.08 | 0.13 | 1.87% | 6.92 | 7.21 | 59032 | 4193.43 | 1.95% | 0.00 |
| 2025-09-03 | 7.25 | 6.95 | -0.25 | -3.47% | 6.93 | 7.27 | 49799 | 3521.02 | 1.65% | 0.00 |
| 2025-09-02 | 7.29 | 7.20 | -0.07 | -0.96% | 7.05 | 7.32 | 64784 | 4641.17 | 2.14% | 0.00 |
| 2025-09-01 | 7.14 | 7.27 | 0.16 | 2.25% | 7.08 | 7.37 | 74418 | 5396.31 | 2.46% | 0.00 |
| 2025-08-29 | 7.28 | 7.11 | -0.11 | -1.52% | 7.09 | 7.32 | 57679 | 4129.43 | 1.91% | 0.00 |
| 2025-08-28 | 7.30 | 7.22 | -0.10 | -1.37% | 6.96 | 7.50 | 104356 | 7533.08 | 3.46% | 0.00 |
| 2025-08-27 | 7.75 | 7.32 | -0.38 | -4.94% | 7.31 | 7.78 | 90118 | 6791.03 | 2.98% | 0.00 |
| 2025-08-26 | 7.61 | 7.70 | 0.08 | 1.05% | 7.50 | 7.81 | 65373 | 5028.72 | 2.16% | 0.00 |
| 2025-08-25 | 7.65 | 7.62 | -0.03 | -0.39% | 7.56 | 7.70 | 65541 | 5002.56 | 2.17% | 0.00 |
| 2025-08-22 | 7.75 | 7.65 | -0.12 | -1.54% | 7.56 | 7.79 | 78321 | 5984.22 | 2.59% | 0.00 |
| 2025-08-21 | 7.61 | 7.77 | 0.18 | 2.37% | 7.60 | 7.84 | 85184 | 6596.21 | 2.82% | 1.00 |
| 2025-08-20 | 7.59 | 7.59 | 0.02 | 0.26% | 7.47 | 7.61 | 46223 | 3481.71 | 1.53% | 0.00 |
| 2025-08-19 | 7.37 | 7.57 | 0.22 | 2.99% | 7.28 | 7.61 | 78326 | 5880.88 | 2.59% | 0.00 |
| 2025-08-18 | 7.34 | 7.35 | 0.05 | 0.68% | 7.30 | 7.46 | 72882 | 5384.98 | 2.41% | 0.00 |
| 2025-08-15 | 7.29 | 7.30 | 0.05 | 0.69% | 7.25 | 7.44 | 79060 | 5799.69 | 2.62% | 0.00 |
深证大盘股票行情在线 K线走势图
津膜科技(300334)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
