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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 7.66 7.77 7.64 7.74 2.2M
2023-12-28 7.61 7.76 7.49 7.66 3.3M
2023-12-27 7.60 7.68 7.44 7.61 3.1M
2023-12-26 7.52 7.65 7.43 7.58 3.9M
2023-12-25 7.72 7.74 7.48 7.53 3.8M
2023-12-22 7.93 7.98 7.68 7.71 3.1M
2023-12-21 7.79 7.94 7.63 7.92 3.8M
2023-12-20 7.98 8.01 7.80 7.82 4.1M
2023-12-19 7.84 7.86 7.66 7.80 4.0M
2023-12-18 8.02 8.05 7.76 7.83 4.5M
2023-12-15 7.93 8.07 7.91 8.02 4.0M
2023-12-14 7.90 8.01 7.90 7.96 2.8M
2023-12-13 7.84 8.02 7.81 7.90 3.5M
2023-12-12 7.75 7.86 7.67 7.84 2.8M
2023-12-11 7.61 7.76 7.58 7.73 3.8M
2023-12-08 7.97 7.97 7.58 7.65 4.2M
2023-12-07 7.97 7.99 7.80 7.90 3.6M
2023-12-06 7.80 8.02 7.73 7.95 3.8M
2023-12-05 7.96 8.03 7.77 7.79 2.6M
2023-12-04 8.00 8.02 7.88 7.96 4.2M
2023-12-01 7.78 7.86 7.74 7.83 2.2M
2023-11-30 7.84 7.98 7.70 7.76 2.9M
2023-11-29 7.89 8.00 7.85 7.85 3.2M
2023-11-28 7.81 7.94 7.76 7.88 3.1M
2023-11-27 7.85 7.85 7.73 7.80 3.3M
2023-11-24 7.90 7.93 7.77 7.80 3.7M
2023-11-23 7.97 8.03 7.85 7.93 3.7M
2023-11-22 7.98 8.06 7.93 7.94 4.4M
2023-11-21 7.88 8.14 7.80 8.01 9.2M
2023-11-20 7.70 7.91 7.70 7.89 5.3M
2023-11-17 7.73 7.78 7.65 7.68 4.3M
2023-11-16 7.74 7.80 7.70 7.70 3.3M
2023-11-15 7.74 7.79 7.67 7.74 4.6M
2023-11-14 7.82 7.82 7.66 7.73 4.1M
2023-11-13 7.72 7.82 7.64 7.81 4.5M
2023-11-10 7.60 7.73 7.56 7.71 3.6M
2023-11-09 7.80 7.83 7.62 7.63 4.7M
2023-11-08 7.80 8.13 7.69 7.78 8.5M
2023-11-07 7.67 7.77 7.57 7.72 5.1M
2023-11-06 7.63 7.65 7.51 7.60 3.5M
2023-11-03 7.45 7.57 7.43 7.53 3.5M
2023-11-02 7.48 7.51 7.39 7.45 2.4M
2023-11-01 7.45 7.53 7.40 7.47 3.1M
2023-10-31 7.41 7.52 7.39 7.44 3.0M
2023-10-30 7.38 7.45 7.32 7.44 3.9M
2023-10-27 7.55 7.58 7.39 7.42 5.8M
2023-10-26 7.57 7.71 7.44 7.56 7.7M
2023-10-25 7.06 7.70 7.06 7.57 16.0M
2023-10-24 6.81 7.02 6.80 7.02 3.6M
2023-10-23 6.88 6.93 6.75 6.80 2.6M
2023-10-20 6.95 7.02 6.89 6.90 2.3M
2023-10-19 6.98 7.10 6.90 6.96 2.7M
2023-10-18 7.11 7.11 6.96 6.96 3.7M
2023-10-17 7.19 7.19 7.08 7.11 2.7M
2023-10-16 7.12 7.28 7.08 7.15 4.1M
2023-10-13 7.30 7.35 7.09 7.12 6.8M
2023-10-12 7.42 7.45 7.26 7.36 4.4M
2023-10-11 7.44 7.53 7.38 7.43 4.3M
2023-10-10 7.39 7.49 7.38 7.43 3.2M
2023-10-09 7.44 7.45 7.32 7.34 2.9M
2023-09-28 7.31 7.46 7.30 7.45 3.7M
2023-09-27 7.27 7.37 7.22 7.31 6.5M
2023-09-26 7.41 7.45 7.28 7.30 2.8M
2023-09-25 7.46 7.50 7.35 7.38 2.8M
2023-09-22 7.34 7.49 7.33 7.48 2.5M
2023-09-21 7.40 7.45 7.30 7.34 2.7M
2023-09-20 7.50 7.54 7.39 7.39 2.1M
2023-09-19 7.57 7.63 7.45 7.52 3.1M
2023-09-18 7.45 7.62 7.36 7.60 4.7M
2023-09-15 7.55 7.55 7.39 7.41 3.6M
2023-09-14 7.65 7.65 7.41 7.50 5.3M
2023-09-13 7.56 7.67 7.55 7.67 6.1M
2023-09-12 7.67 7.71 7.56 7.57 5.3M
2023-09-11 7.76 7.77 7.62 7.67 5.2M
2023-09-08 7.68 7.74 7.63 7.74 5.6M
2023-09-07 7.69 7.80 7.65 7.67 7.1M
2023-09-06 7.77 7.77 7.59 7.67 7.3M
2023-09-05 7.78 7.83 7.63 7.77 10.2M
2023-09-04 7.82 7.88 7.76 7.83 8.8M
2023-09-01 8.22 8.27 7.71 7.80 17.9M
2023-08-31 8.40 8.45 8.10 8.18 16.0M
2023-08-30 8.48 8.65 8.35 8.45 21.7M
2023-08-29 8.88 8.89 8.49 8.68 32.2M
2023-08-28 8.80 9.29 8.39 9.08 44.1M
2023-08-25 8.38 9.71 8.32 8.72 49.4M
2023-08-24 8.15 8.72 8.00 8.60 33.3M
2023-08-23 7.91 8.59 7.80 8.36 31.4M
2023-08-22 7.78 7.95 7.64 7.88 9.5M
2023-08-21 7.63 7.83 7.58 7.78 5.5M
2023-08-18 7.58 7.79 7.50 7.66 6.2M
2023-08-17 7.45 7.55 7.27 7.55 4.5M
2023-08-16 7.40 7.45 7.32 7.34 2.2M
2023-08-15 7.51 7.53 7.33 7.41 2.8M
2023-08-14 7.42 7.51 7.39 7.50 2.5M
2023-08-11 7.63 7.65 7.43 7.46 3.4M
2023-08-10 7.56 7.68 7.56 7.62 3.4M
2023-08-09 7.99 7.99 7.56 7.57 7.9M
2023-08-08 7.85 8.02 7.82 7.93 3.7M
2023-08-07 7.92 7.97 7.80 7.82 3.2M
2023-08-04 7.82 7.94 7.82 7.94 3.1M
2023-08-03 8.00 8.00 7.86 7.86 3.3M
2023-08-02 7.96 8.03 7.90 7.93 2.9M
2023-08-01 8.11 8.11 7.93 7.96 3.9M
2023-07-31 7.99 8.13 7.95 8.11 4.2M
2023-07-28 7.99 8.05 7.90 7.99 4.2M
2023-07-27 8.03 8.22 7.98 7.99 4.9M
2023-07-26 7.96 8.22 7.93 8.15 8.1M
2023-07-25 8.00 8.02 7.89 7.97 3.8M
2023-07-24 7.86 7.96 7.79 7.89 3.9M
2023-07-21 8.02 8.16 7.93 7.93 6.2M
2023-07-20 8.42 8.44 8.09 8.10 8.6M
2023-07-19 8.31 8.63 8.28 8.41 8.1M
2023-07-18 8.50 8.50 8.27 8.28 6.6M
2023-07-17 8.53 8.53 8.31 8.44 5.9M
2023-07-14 8.68 8.70 8.46 8.47 10.3M
2023-07-13 8.62 8.82 8.57 8.72 12.1M
2023-07-12 8.83 8.86 8.54 8.55 11.8M
2023-07-11 8.48 8.80 8.42 8.72 18.0M
2023-07-10 8.30 8.58 8.14 8.54 13.4M
2023-07-07 8.18 8.44 8.12 8.31 7.7M
2023-07-06 8.34 8.41 8.14 8.20 6.9M
2023-07-05 8.63 8.63 8.28 8.30 8.3M
2023-07-04 8.50 8.63 8.37 8.53 9.1M
2023-07-03 8.60 8.82 8.40 8.54 13.2M
2023-06-30 8.36 8.65 8.27 8.48 12.4M
2023-06-29 8.01 8.49 8.00 8.41 15.4M
2023-06-28 8.28 8.29 7.93 8.08 6.8M
2023-06-27 8.16 8.30 8.08 8.28 6.9M
2023-06-26 8.00 8.25 7.95 8.19 7.5M
2023-06-21 8.42 8.44 8.07 8.08 8.6M
2023-06-20 8.35 8.55 8.22 8.42 11.0M
2023-06-19 8.70 8.70 8.31 8.38 13.8M
2023-06-16 8.45 8.92 8.41 8.61 17.7M
2023-06-15 8.49 8.70 8.36 8.58 20.2M
2023-06-14 8.14 9.32 8.12 8.64 31.6M
2023-06-13 8.21 8.45 7.99 8.10 11.9M
2023-06-12 7.92 8.17 7.64 8.09 10.6M
2023-06-09 7.95 8.05 7.81 7.82 10.6M
2023-06-08 8.13 8.28 7.99 8.03 12.4M
2023-06-07 8.00 8.14 7.85 8.14 9.5M
2023-06-06 8.20 8.32 7.93 8.02 12.2M
2023-06-05 7.88 8.29 7.85 8.27 17.6M
2023-06-02 8.13 8.32 7.76 7.85 12.2M
2023-06-01 7.85 8.08 7.68 7.99 9.4M
2023-05-31 7.81 7.94 7.71 7.89 10.3M
2023-05-30 7.91 8.18 7.80 8.04 10.3M
2023-05-29 8.06 8.12 7.82 7.90 15.1M
2023-05-26 8.43 8.76 7.90 8.18 22.9M
2023-05-25 8.20 8.23 8.01 8.11 9.3M
2023-05-24 8.15 8.35 8.02 8.23 7.7M
2023-05-23 8.34 8.43 8.16 8.16 10.2M
2023-05-22 8.43 8.44 8.20 8.34 13.4M
2023-05-19 8.48 8.77 8.25 8.43 23.0M
2023-05-18 8.91 8.99 8.38 8.41 30.9M
2023-05-17 8.56 9.18 8.30 8.90 36.1M
2023-05-16 8.45 8.90 8.18 8.62 35.2M
2023-05-15 8.16 8.54 8.00 8.51 32.7M
2023-05-12 8.30 8.43 8.08 8.16 38.2M
2023-05-11 7.68 8.76 7.50 8.76 37.3M
2023-05-10 7.21 7.34 7.18 7.30 5.8M
2023-05-09 7.13 7.30 7.05 7.18 6.7M
2023-05-08 7.12 7.17 7.03 7.16 4.7M
2023-05-05 7.26 7.30 7.03 7.14 5.1M
2023-05-04 7.09 7.27 7.03 7.21 6.3M
2023-04-28 6.78 7.13 6.76 7.10 6.8M
2023-04-27 7.01 7.02 6.73 6.73 7.4M
2023-04-26 6.94 7.07 6.90 7.02 6.0M
2023-04-25 7.21 7.21 6.84 6.99 7.5M
2023-04-24 6.88 7.28 6.81 7.19 10.5M
2023-04-21 7.29 7.34 6.90 6.92 11.7M
2023-04-20 7.47 7.53 7.22 7.27 11.1M
2023-04-19 7.70 7.71 7.20 7.54 16.0M
2023-04-18 8.19 8.24 7.78 7.85 13.5M
2023-04-17 8.07 8.33 7.97 8.26 14.5M
2023-04-14 8.02 8.35 8.00 8.08 15.3M
2023-04-13 7.83 8.27 7.63 8.17 20.5M
2023-04-12 7.75 7.87 7.65 7.84 9.1M
2023-04-11 7.63 7.81 7.55 7.73 9.5M
2023-04-10 7.90 7.95 7.62 7.64 13.2M
2023-04-07 8.01 8.04 7.76 7.78 14.6M
2023-04-06 8.03 8.28 7.82 8.07 14.9M
2023-04-04 8.28 8.28 7.92 8.01 20.0M
2023-04-03 8.29 8.46 8.14 8.41 21.2M
2023-03-31 8.05 8.87 7.94 8.37 28.9M
2023-03-30 7.82 8.33 7.72 8.20 28.5M
2023-03-29 7.90 8.00 7.71 7.92 25.7M
2023-03-28 7.59 8.55 7.43 8.24 44.9M
2023-03-27 7.35 7.39 7.20 7.39 9.1M
2023-03-24 7.44 7.45 7.28 7.30 9.1M
2023-03-23 7.45 7.51 7.33 7.45 10.2M
2023-03-22 7.41 7.58 7.38 7.51 12.8M
2023-03-21 7.37 7.48 7.22 7.48 13.5M
2023-03-20 7.47 7.55 7.35 7.37 16.5M
2023-03-17 7.50 7.54 7.32 7.39 18.8M
2023-03-16 7.70 7.75 7.46 7.47 20.0M
2023-03-15 7.71 8.12 7.51 7.80 31.1M
2023-03-14 7.64 7.72 7.40 7.67 26.4M
2023-03-13 8.02 8.27 7.64 7.69 39.1M
2023-03-10 8.40 9.51 8.20 8.41 58.6M
2023-03-09 6.66 7.94 6.58 7.94 27.1M
2023-03-08 6.49 6.63 6.48 6.62 2.5M
2023-03-07 6.70 6.74 6.50 6.51 2.8M
2023-03-06 6.75 6.82 6.67 6.70 2.3M
2023-03-03 6.81 6.87 6.75 6.78 2.8M
2023-03-02 6.86 6.94 6.80 6.82 2.5M
2023-03-01 6.78 6.85 6.70 6.84 2.1M
2023-02-28 6.62 6.79 6.62 6.77 2.0M
2023-02-27 6.73 6.75 6.60 6.60 1.6M
2023-02-24 6.73 6.76 6.66 6.74 1.3M
2023-02-23 6.78 6.82 6.71 6.74 1.8M
2023-02-22 6.78 6.78 6.68 6.76 1.7M
2023-02-21 6.79 6.81 6.74 6.78 1.7M
2023-02-20 6.85 6.85 6.67 6.75 2.3M
2023-02-17 6.81 6.90 6.75 6.79 2.3M
2023-02-16 6.95 7.03 6.68 6.73 3.5M
2023-02-15 6.90 6.97 6.88 6.91 1.9M
2023-02-14 6.94 7.02 6.86 6.91 3.0M
2023-02-13 6.90 6.94 6.86 6.89 2.1M
2023-02-10 6.85 6.90 6.84 6.89 2.1M
2023-02-09 6.81 6.89 6.78 6.87 2.3M
2023-02-08 6.87 6.92 6.82 6.84 2.6M
2023-02-07 6.86 6.88 6.77 6.87 2.8M
2023-02-06 6.70 6.86 6.68 6.86 3.7M
2023-02-03 6.68 6.72 6.60 6.71 2.2M
2023-02-02 6.72 6.74 6.65 6.68 2.4M
2023-02-01 6.69 6.73 6.60 6.73 3.4M
2023-01-31 6.58 6.62 6.53 6.62 2.7M
2023-01-30 6.54 6.67 6.54 6.62 3.9M
2023-01-20 6.40 6.53 6.40 6.52 2.0M
2023-01-19 6.41 6.44 6.36 6.40 1.8M
2023-01-18 6.38 6.41 6.33 6.40 1.2M
2023-01-17 6.40 6.46 6.33 6.35 1.7M
2023-01-16 6.22 6.41 6.22 6.40 3.0M
2023-01-13 6.27 6.27 6.17 6.22 1.2M
2023-01-12 6.18 6.27 6.16 6.23 1.3M
2023-01-11 6.29 6.32 6.21 6.21 1.5M
2023-01-10 6.35 6.38 6.28 6.29 1.8M
2023-01-09 6.33 6.42 6.32 6.36 1.8M
2023-01-06 6.36 6.40 6.32 6.33 1.5M
2023-01-05 6.40 6.45 6.36 6.36 2.6M
2023-01-04 6.45 6.45 6.33 6.38 1.8M
2023-01-03 6.22 6.42 6.22 6.39 2.6M