津膜科技

300334
🏛️ 中国 →
7.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 6.95 6.97 6.87 6.91 306.0K
09:35 6.91 6.96 6.90 6.96 77.7K
09:40 6.95 7.04 6.95 7.03 345.5K
09:45 7.04 7.05 6.97 6.99 249.4K
09:50 6.98 6.98 6.95 6.95 70.4K
09:55 6.95 6.98 6.94 6.96 113.2K
10:00 6.96 6.97 6.95 6.96 59.0K
10:05 6.97 7.02 6.97 7.02 104.8K
10:10 7.02 7.06 7.01 7.05 210.7K
10:15 7.05 7.09 7.05 7.08 262.3K
10:20 7.08 7.10 7.08 7.09 153.5K
10:25 7.10 7.11 7.08 7.08 137.0K
10:30 7.09 7.09 7.06 7.08 86.7K
10:35 7.07 7.08 7.05 7.07 89.1K
10:40 7.07 7.09 7.07 7.09 81.5K
10:45 7.09 7.10 7.08 7.09 28.8K
10:50 7.08 7.09 7.07 7.08 72.1K
10:55 7.09 7.09 7.07 7.08 39.7K
11:00 7.07 7.08 7.07 7.08 46.4K
11:05 7.07 7.08 7.07 7.07 18.6K
11:10 7.08 7.10 7.08 7.08 147.0K
11:15 7.09 7.09 7.07 7.08 49.7K
11:20 7.07 7.08 7.07 7.08 13.4K
11:25 7.07 7.08 7.07 7.07 47.1K
11:30 7.08 7.08 7.08 7.08 0.1K
13:00 7.07 7.07 7.04 7.05 90.3K
13:05 7.04 7.05 7.03 7.04 47.9K
13:10 7.05 7.06 7.04 7.06 22.4K
13:15 7.05 7.05 7.03 7.04 43.2K
13:20 7.04 7.04 7.03 7.03 31.7K
13:25 7.02 7.03 7.01 7.02 38.8K
13:30 7.02 7.04 7.01 7.03 59.0K
13:35 7.03 7.04 7.03 7.04 39.5K
13:40 7.03 7.04 7.02 7.03 43.5K
13:45 7.03 7.04 7.03 7.04 4.9K
13:50 7.03 7.03 7.01 7.03 29.8K
13:55 7.02 7.02 7.01 7.01 44.1K
14:00 7.01 7.03 7.01 7.03 33.9K
14:05 7.03 7.05 7.02 7.05 31.6K
14:10 7.04 7.05 7.04 7.04 34.7K
14:15 7.03 7.06 7.03 7.06 38.5K
14:20 7.06 7.06 7.04 7.05 48.8K
14:25 7.04 7.05 7.02 7.04 72.5K
14:30 7.04 7.05 7.02 7.02 55.8K
14:35 7.02 7.03 7.01 7.01 65.8K
14:40 7.02 7.03 7.01 7.02 66.2K
14:45 7.03 7.04 7.01 7.02 127.2K
14:50 7.02 7.02 7.01 7.01 40.7K
14:55 7.02 7.02 6.97 6.97 74.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 6.91 7.11 6.86 7.00 4.0M
2025-09-25 7.02 7.08 6.90 6.95 3.9M
2025-09-24 6.78 7.05 6.74 7.02 6.9M
2025-09-23 6.79 6.80 6.51 6.76 5.9M
2025-09-22 6.90 6.91 6.76 6.80 3.4M
2025-09-19 6.96 6.98 6.79 6.88 5.8M
2025-09-18 7.35 7.39 6.88 6.94 7.8M
2025-09-17 7.22 7.28 7.12 7.23 3.8M
2025-09-16 7.16 7.22 7.10 7.22 3.8M
2025-09-15 7.15 7.21 7.10 7.14 3.1M
2025-09-12 7.18 7.23 7.16 7.19 3.7M
2025-09-11 7.25 7.25 7.09 7.21 3.8M
2025-09-10 7.17 7.25 7.12 7.19 3.5M
2025-09-09 7.23 7.27 7.11 7.17 4.7M
2025-09-08 7.12 7.25 7.11 7.25 5.3M
2025-09-05 7.09 7.18 6.98 7.10 4.8M
2025-09-04 6.99 7.21 6.92 7.08 5.9M
2025-09-03 7.25 7.27 6.93 6.95 5.0M
2025-09-02 7.29 7.32 7.05 7.20 6.5M
2025-09-01 7.14 7.37 7.08 7.27 7.4M
2025-08-29 7.28 7.32 7.09 7.11 5.8M
2025-08-28 7.30 7.50 6.96 7.22 10.4M
2025-08-27 7.75 7.78 7.31 7.32 9.0M
2025-08-26 7.61 7.81 7.50 7.70 6.5M
2025-08-25 7.65 7.70 7.56 7.62 6.6M
2025-08-22 7.75 7.79 7.56 7.65 7.8M
2025-08-21 7.61 7.84 7.60 7.77 8.5M
2025-08-20 7.59 7.61 7.47 7.59 4.6M
2025-08-19 7.37 7.61 7.28 7.57 7.8M
2025-08-18 7.34 7.46 7.30 7.35 7.3M
2025-08-15 7.29 7.44 7.25 7.30 7.9M
2025-08-14 7.64 7.69 7.25 7.25 13.9M
2025-08-13 7.53 7.59 7.38 7.58 8.9M
2025-08-12 7.60 7.64 7.45 7.50 5.2M
2025-08-11 7.63 7.63 7.45 7.57 6.7M
2025-08-08 7.45 7.51 7.35 7.48 5.2M
2025-08-07 7.50 7.51 7.41 7.45 4.9M
2025-08-06 7.56 7.58 7.43 7.49 4.9M
2025-08-05 7.42 7.52 7.41 7.49 6.9M
2025-08-04 7.33 7.44 7.28 7.40 7.5M
2025-08-01 7.17 7.40 7.12 7.33 7.7M
2025-07-31 7.28 7.33 7.10 7.13 4.7M
2025-07-30 7.26 7.32 7.10 7.23 5.3M
2025-07-29 7.34 7.37 7.16 7.29 4.9M
2025-07-28 7.30 7.35 7.26 7.30 5.4M
2025-07-25 7.27 7.32 7.21 7.30 4.7M
2025-07-24 7.24 7.42 7.24 7.29 6.5M
2025-07-23 7.44 7.45 7.22 7.22 6.1M
2025-07-22 7.24 7.32 7.17 7.31 8.1M
2025-07-21 7.13 7.32 7.12 7.26 7.8M
2025-07-18 7.13 7.16 7.06 7.14 3.8M
2025-07-17 7.11 7.13 7.05 7.09 3.2M
2025-07-16 7.07 7.15 7.04 7.08 3.9M
2025-07-15 7.16 7.24 6.98 7.07 7.6M
2025-07-14 7.19 7.25 7.15 7.22 6.1M
2025-07-11 7.28 7.29 7.11 7.21 6.6M
2025-07-10 7.30 7.37 7.18 7.25 7.5M
2025-07-09 7.45 7.52 7.28 7.31 11.5M
2025-07-08 7.26 7.65 7.20 7.43 22.9M
2025-07-07 6.94 7.19 6.94 7.18 7.1M
2025-07-04 7.01 7.06 6.90 6.95 5.3M
2025-07-03 7.07 7.09 6.92 7.02 7.2M
2025-07-02 7.00 7.20 6.91 7.10 12.4M
2025-07-01 6.91 7.02 6.86 6.99 6.9M
2025-06-30 6.82 6.88 6.75 6.87 4.4M
2025-06-27 6.80 6.88 6.71 6.79 4.1M
2025-06-26 6.77 6.84 6.69 6.74 3.9M
2025-06-25 6.73 6.78 6.65 6.76 5.7M
2025-06-24 6.52 6.72 6.49 6.71 5.5M
2025-06-23 6.35 6.55 6.31 6.52 4.8M
2025-06-20 6.39 6.47 6.32 6.35 3.6M
2025-06-19 6.48 6.56 6.33 6.38 5.8M
2025-06-18 6.57 6.73 6.52 6.53 8.0M
2025-06-17 6.59 6.62 6.51 6.58 3.6M
2025-06-16 6.58 6.70 6.52 6.57 4.2M
2025-06-13 6.68 6.71 6.59 6.62 5.6M
2025-06-12 6.67 6.73 6.62 6.68 3.2M
2025-06-11 6.70 6.75 6.66 6.67 3.9M
2025-06-10 6.81 6.81 6.55 6.65 6.4M
2025-06-09 6.67 6.76 6.64 6.75 4.8M
2025-06-06 6.61 6.66 6.54 6.65 3.9M
2025-06-05 6.61 6.63 6.50 6.57 3.3M
2025-06-04 6.67 6.68 6.53 6.58 3.1M
2025-06-03 6.49 6.62 6.45 6.60 5.0M
2025-05-30 6.84 6.94 6.54 6.58 6.2M
2025-05-29 6.62 6.73 6.58 6.67 5.3M
2025-05-28 6.57 6.70 6.53 6.65 5.4M
2025-05-27 6.48 6.58 6.44 6.55 4.2M
2025-05-26 6.39 6.54 6.35 6.48 3.3M
2025-05-23 6.45 6.49 6.34 6.38 4.7M
2025-05-22 6.58 6.62 6.40 6.43 4.6M
2025-05-21 6.65 6.65 6.54 6.59 4.8M
2025-05-20 6.47 6.65 6.47 6.61 6.1M
2025-05-19 6.40 6.54 6.32 6.49 5.9M
2025-05-16 6.31 6.36 6.28 6.31 3.8M
2025-05-15 6.29 6.37 6.25 6.29 3.6M
2025-05-14 6.33 6.39 6.24 6.30 4.4M
2025-05-13 6.45 6.49 6.31 6.33 4.6M
2025-05-12 6.39 6.50 6.33 6.43 5.2M
2025-05-09 6.44 6.55 6.36 6.39 5.9M
2025-05-08 6.31 6.48 6.31 6.48 7.5M
2025-05-07 6.28 6.53 6.20 6.36 9.1M
2025-05-06 6.11 6.22 6.10 6.18 5.4M
2025-04-30 6.07 6.16 6.06 6.06 3.0M
2025-04-29 5.94 6.13 5.89 6.07 5.6M
2025-04-28 6.09 6.09 5.85 5.90 4.2M
2025-04-25 6.08 6.09 5.94 6.01 3.5M
2025-04-24 6.11 6.14 5.97 6.02 4.0M
2025-04-23 6.04 6.08 6.00 6.05 4.3M
2025-04-22 5.96 6.06 5.90 5.98 4.0M
2025-04-21 5.92 6.00 5.81 5.96 5.7M
2025-04-18 5.89 5.97 5.83 5.94 4.0M
2025-04-17 5.85 6.01 5.78 5.91 4.2M
2025-04-16 6.02 6.02 5.71 5.85 5.5M
2025-04-15 5.94 6.00 5.89 5.98 3.8M
2025-04-14 5.89 6.02 5.87 5.93 4.1M
2025-04-11 5.85 5.96 5.79 5.81 4.4M
2025-04-10 5.76 5.97 5.76 5.85 6.5M
2025-04-09 5.31 5.75 5.01 5.68 8.7M
2025-04-08 5.19 5.60 5.18 5.40 7.3M
2025-04-07 6.02 6.08 5.14 5.26 9.2M
2025-04-03 6.06 6.23 6.06 6.21 4.1M
2025-04-02 6.13 6.26 6.09 6.13 3.1M
2025-04-01 5.97 6.27 5.97 6.15 5.3M
2025-03-31 6.07 6.09 5.86 5.97 5.2M
2025-03-28 6.26 6.31 6.05 6.09 5.0M
2025-03-27 6.33 6.38 6.15 6.27 5.7M
2025-03-26 6.23 6.41 6.21 6.34 5.6M
2025-03-25 6.19 6.33 6.07 6.26 7.7M
2025-03-24 6.47 6.53 6.01 6.15 10.8M
2025-03-21 6.52 6.74 6.43 6.50 13.2M
2025-03-20 6.43 6.72 6.28 6.47 11.4M
2025-03-19 6.43 6.48 6.37 6.41 5.0M
2025-03-18 6.41 6.46 6.36 6.43 6.0M
2025-03-17 6.36 6.45 6.32 6.41 4.4M
2025-03-14 6.27 6.39 6.22 6.37 6.0M
2025-03-13 6.25 6.29 6.16 6.27 4.9M
2025-03-12 6.29 6.33 6.18 6.23 3.6M
2025-03-11 6.18 6.27 6.11 6.26 4.1M
2025-03-10 6.18 6.26 6.16 6.21 3.8M
2025-03-07 6.20 6.31 6.15 6.16 6.5M
2025-03-06 6.10 6.29 6.03 6.20 8.3M
2025-03-05 6.15 6.15 5.98 6.07 5.5M
2025-03-04 6.00 6.17 5.93 6.15 5.5M
2025-03-03 5.92 6.07 5.88 5.98 5.0M
2025-02-28 6.09 6.10 5.88 5.88 3.9M
2025-02-27 6.18 6.20 5.97 6.10 5.2M
2025-02-26 6.12 6.17 6.06 6.17 4.9M
2025-02-25 6.06 6.18 6.01 6.11 4.8M
2025-02-24 5.97 6.15 5.94 6.08 5.8M
2025-02-21 6.06 6.07 5.88 5.98 4.8M
2025-02-20 5.96 6.09 5.93 6.08 4.1M
2025-02-19 5.98 6.04 5.91 5.97 4.3M
2025-02-18 6.15 6.15 5.91 5.93 6.1M
2025-02-17 5.92 6.18 5.85 6.16 7.7M
2025-02-14 5.91 6.07 5.91 5.93 6.0M
2025-02-13 5.95 6.13 5.88 5.93 6.4M
2025-02-12 5.97 6.00 5.88 5.96 3.7M
2025-02-11 6.00 6.02 5.85 5.94 3.6M
2025-02-10 5.88 6.00 5.86 6.00 4.2M
2025-02-07 5.80 5.89 5.73 5.85 5.5M
2025-02-06 5.74 5.78 5.66 5.78 4.7M
2025-02-05 5.66 5.78 5.56 5.75 7.6M
2025-01-27 5.59 5.68 5.53 5.54 5.5M
2025-01-24 5.50 5.61 5.44 5.59 6.4M
2025-01-23 5.47 5.64 5.40 5.40 6.5M
2025-01-22 5.40 5.60 5.30 5.39 5.4M
2025-01-21 5.58 5.66 5.36 5.41 5.4M
2025-01-20 5.53 5.62 5.37 5.57 5.6M
2025-01-17 5.56 5.63 5.48 5.50 3.7M
2025-01-16 5.59 5.69 5.52 5.58 4.3M
2025-01-15 5.62 5.71 5.52 5.55 4.9M
2025-01-14 5.51 5.67 5.40 5.63 5.7M
2025-01-13 5.24 5.38 5.11 5.34 3.7M
2025-01-10 5.54 5.58 5.30 5.30 3.5M
2025-01-09 5.49 5.61 5.46 5.53 2.9M
2025-01-08 5.55 5.60 5.32 5.52 3.6M
2025-01-07 5.34 5.53 5.34 5.53 3.1M
2025-01-06 5.46 5.46 5.15 5.34 4.3M
2025-01-03 5.67 5.76 5.38 5.42 5.3M
2025-01-02 5.77 5.93 5.60 5.67 4.6M