津膜科技(300334)股票行情 津膜科技股票行情 300334股票行情_爱股网
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 |
|---|
| 2025-10-24 | 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 |
| 2025-08-14 | 7.64 | 7.25 | -0.33 | -4.35% | 7.25 | 7.69 | 138611 | 10356.19 | 4.59% | 0.00 |
| 2025-08-13 | 7.53 | 7.58 | 0.08 | 1.07% | 7.38 | 7.59 | 89095 | 6654.60 | 2.95% | 0.00 |
| 2025-08-12 | 7.60 | 7.50 | -0.07 | -0.92% | 7.45 | 7.64 | 51841 | 3897.51 | 1.72% | 0.00 |
| 2025-08-11 | 7.63 | 7.57 | 0.09 | 1.20% | 7.45 | 7.63 | 66979 | 5050.68 | 2.22% | 0.00 |
| 2025-08-08 | 7.45 | 7.48 | 0.03 | 0.40% | 7.35 | 7.51 | 51526 | 3830.04 | 1.71% | 0.00 |
| 2025-08-07 | 7.50 | 7.45 | -0.04 | -0.53% | 7.41 | 7.51 | 48526 | 3614.92 | 1.61% | 0.00 |
| 2025-08-06 | 7.56 | 7.49 | 0.00 | 0.00% | 7.43 | 7.58 | 49288 | 3682.71 | 1.63% | 1.00 |
| 2025-08-05 | 7.42 | 7.49 | 0.09 | 1.22% | 7.41 | 7.52 | 68754 | 5128.87 | 2.28% | 0.00 |
| 2025-08-04 | 7.33 | 7.40 | 0.07 | 0.95% | 7.28 | 7.44 | 74898 | 5534.27 | 2.48% | 0.00 |
| 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 |
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
