致敬每一个财富自由的梦想,祝大家早日进化为游资

津膜科技 (300334) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-08-01 7.17 7.33 0.20 2.81% 7.12 7.40 77414 5649 2.56%
2025-07-31 7.28 7.13 -0.10 -1.38% 7.10 7.33 46603 3343 1.54%
2025-07-30 7.26 7.23 -0.06 -0.82% 7.10 7.32 52749 3795 1.75%
2025-07-29 7.34 7.29 -0.01 -0.14% 7.16 7.37 48562 3521 1.61%
2025-07-28 7.30 7.30 0.00 0.00% 7.26 7.35 53620 3915 1.78%
2025-07-25 7.27 7.30 0.01 0.14% 7.21 7.32 46714 3393 1.55%
2025-07-24 7.24 7.29 0.07 0.97% 7.24 7.42 64714 4738 2.14%
2025-07-23 7.44 7.22 -0.09 -1.23% 7.22 7.45 60685 4434 2.01%
2025-07-22 7.24 7.31 0.05 0.69% 7.17 7.32 81062 5866 2.68%
2025-07-21 7.13 7.26 0.12 1.68% 7.12 7.32 77757 5639 2.57%
2025-07-18 7.13 7.14 0.05 0.71% 7.06 7.16 37967 2700 1.26%
2025-07-17 7.11 7.09 0.01 0.14% 7.05 7.13 31902 2258 1.06%
2025-07-16 7.07 7.08 0.01 0.14% 7.04 7.15 38837 2751 1.29%
2025-07-15 7.16 7.07 -0.15 -2.08% 6.98 7.24 76466 5403 2.53%
2025-07-14 7.19 7.22 0.01 0.14% 7.15 7.25 60765 4375 2.01%
2025-07-11 7.28 7.21 -0.04 -0.55% 7.11 7.29 65700 4722 2.18%
2025-07-10 7.30 7.25 -0.06 -0.82% 7.18 7.37 75455 5468 2.50%
2025-07-09 7.45 7.31 -0.12 -1.62% 7.28 7.52 115443 8519 3.82%
2025-07-08 7.26 7.43 0.25 3.48% 7.20 7.65 228982 16994 7.58%
2025-07-07 6.94 7.18 0.23 3.31% 6.94 7.19 71394 5067 2.36%
2025-07-04 7.01 6.95 -0.07 -1.00% 6.90 7.06 52791 3682 1.75%
2025-07-03 7.07 7.02 -0.08 -1.13% 6.92 7.09 72423 5070 2.40%
2025-07-02 7.00 7.10 0.11 1.57% 6.91 7.20 124307 8788 4.12%
2025-07-01 6.91 6.99 0.12 1.75% 6.86 7.02 69021 4785 2.29%
2025-06-30 6.82 6.87 0.08 1.18% 6.75 6.88 44152 3019 1.46%
2025-06-27 6.80 6.79 0.05 0.74% 6.71 6.88 41337 2804 1.37%
2025-06-26 6.77 6.74 -0.02 -0.30% 6.69 6.84 39089 2635 1.29%
2025-06-25 6.73 6.76 0.05 0.75% 6.65 6.78 56969 3829 1.89%
2025-06-24 6.52 6.71 0.19 2.91% 6.49 6.72 55389 3675 1.83%
2025-06-23 6.35 6.52 0.17 2.68% 6.31 6.55 48313 3125 1.60%
2025-06-20 6.39 6.35 -0.03 -0.47% 6.32 6.47 35964 2295 1.19%
2025-06-19 6.48 6.38 -0.15 -2.30% 6.33 6.56 58338 3743 1.93%
2025-06-18 6.57 6.53 -0.05 -0.76% 6.52 6.73 79939 5279 2.65%
2025-06-17 6.59 6.58 0.01 0.15% 6.51 6.62 36077 2366 1.19%
2025-06-16 6.58 6.57 -0.05 -0.76% 6.52 6.70 42288 2789 1.40%
2025-06-13 6.68 6.62 -0.06 -0.90% 6.59 6.71 56202 3731 1.86%
2025-06-12 6.67 6.68 0.01 0.15% 6.62 6.73 31868 2123 1.06%
2025-06-11 6.70 6.67 0.02 0.30% 6.66 6.75 38620 2585 1.28%
2025-06-10 6.81 6.65 -0.10 -1.48% 6.55 6.81 64368 4305 2.13%
2025-06-09 6.67 6.75 0.10 1.50% 6.64 6.76 48033 3223 1.59%
2025-06-06 6.61 6.65 0.08 1.22% 6.54 6.66 39423 2603 1.31%
2025-06-05 6.61 6.57 -0.01 -0.15% 6.50 6.63 33392 2192 1.11%
2025-06-04 6.67 6.58 -0.02 -0.30% 6.53 6.68 30969 2039 1.03%
2025-06-03 6.49 6.60 0.02 0.30% 6.45 6.62 50492 3317 1.67%
2025-05-30 6.84 6.58 -0.09 -1.35% 6.54 6.94 61887 4111 2.05%
2025-05-29 6.62 6.67 0.02 0.30% 6.58 6.73 52604 3514 1.74%
2025-05-28 6.57 6.65 0.10 1.53% 6.53 6.70 54275 3596 1.80%
2025-05-27 6.48 6.55 0.07 1.08% 6.44 6.58 41962 2739 1.39%
2025-05-26 6.39 6.48 0.10 1.57% 6.35 6.54 32749 2111 1.08%
2025-05-23 6.45 6.38 -0.05 -0.78% 6.34 6.49 46722 3003 1.55%
2025-05-22 6.58 6.43 -0.16 -2.43% 6.40 6.62 45840 2965 1.52%
2025-05-21 6.65 6.59 -0.02 -0.30% 6.54 6.65 48032 3158 1.59%
2025-05-20 6.47 6.61 0.12 1.85% 6.47 6.65 60630 3989 2.01%
2025-05-19 6.40 6.49 0.18 2.85% 6.32 6.54 59425 3833 1.97%
2025-05-16 6.31 6.31 0.02 0.32% 6.28 6.36 38121 2409 1.26%
2025-05-15 6.29 6.29 -0.01 -0.16% 6.25 6.37 35658 2245 1.18%
2025-05-14 6.33 6.30 -0.03 -0.47% 6.24 6.39 43554 2739 1.44%
2025-05-13 6.45 6.33 -0.10 -1.56% 6.31 6.49 46487 2962 1.54%
2025-05-12 6.39 6.43 0.04 0.63% 6.33 6.50 52389 3349 1.73%
2025-05-09 6.44 6.39 -0.09 -1.39% 6.36 6.55 58628 3765 1.94%
2025-05-08 6.31 6.48 0.12 1.89% 6.31 6.48 74932 4798 2.48%
2025-05-07 6.28 6.36 0.18 2.91% 6.20 6.53 91347 5811 3.02%
2025-05-06 6.11 6.18 0.12 1.98% 6.10 6.22 54257 3351 1.80%
2025-04-30 6.07 6.06 -0.01 -0.16% 6.06 6.16 29778 1819 0.99%
2025-04-29 5.94 6.07 0.17 2.88% 5.89 6.13 56110 3401 1.86%
2025-04-28 6.09 5.90 -0.11 -1.83% 5.85 6.09 42087 2489 1.39%
2025-04-25 6.08 6.01 -0.01 -0.17% 5.94 6.09 35297 2120 1.17%
2025-04-24 6.11 6.02 -0.03 -0.50% 5.97 6.14 40435 2440 1.34%