津膜科技（300334）历史行情

以下为津膜科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	8.370	8.220	8.380	7.860	-0.170	-2.026%	853.15万	0.69亿	2.825%
2026-10-08	8.530	8.390	8.580	8.240	-0.140	-1.641%	7.24万	0.00亿	0.000%
2026-10-07	8.640	8.530	8.730	8.500	-0.180	-2.067%	653.26万	0.56亿	2.163%
2026-10-06	8.640	8.530	8.730	8.500	-0.180	-2.067%	653.26万	0.56亿	2.163%
2026-10-05	8.640	8.530	8.730	8.500	-0.180	-2.067%	653.26万	0.56亿	2.163%
2026-10-02	8.640	8.530	8.730	8.500	-0.180	-2.067%	653.26万	0.56亿	2.163%
2026-10-01	8.640	8.530	8.730	8.500	-0.180	-2.067%	653.26万	0.56亿	2.163%
2026-09-30	8.640	8.530	8.730	8.500	-0.180	-2.067%	6.53万	0.00亿	0.000%
2026-09-29	8.580	8.710	8.850	8.470	0.230	2.712%	8.45万	0.00亿	0.000%
2026-09-28	8.640	8.480	8.820	8.380	-0.120	-1.395%	6.90万	0.00亿	0.000%
2026-09-27	8.530	8.600	8.760	8.430	0.070	0.821%	781.60万	0.67亿	2.588%
2026-09-24	8.530	8.600	8.760	8.430	0.070	0.821%	7.82万	0.00亿	0.000%
2026-09-23	8.480	8.530	8.750	8.430	0.020	0.235%	7.11万	0.00亿	0.000%
2026-09-22	8.640	8.510	8.670	8.440	-0.130	-1.505%	6.56万	0.00亿	0.000%
2026-09-21	8.700	8.640	8.750	8.580	-0.100	-1.144%	5.53万	0.00亿	0.000%
2026-09-18	8.590	8.740	8.750	8.510	0.140	1.628%	6.55万	0.00亿	0.000%
2026-09-17	8.500	8.600	8.690	8.380	0.110	1.296%	8.85万	0.00亿	0.000%
2026-09-16	8.320	8.490	8.510	8.160	0.290	3.537%	7.43万	0.00亿	0.000%
2026-09-15	8.490	8.200	8.490	8.160	-0.310	-3.643%	7.30万	0.00亿	0.000%
2026-09-14	8.550	8.510	8.570	8.160	0.120	1.430%	9.18万	0.00亿	0.000%
2026-09-11	8.330	8.390	8.420	8.080	-0.020	-0.238%	8.47万	0.00亿	0.000%
2026-09-10	8.300	8.410	8.630	8.080	0.050	0.598%	10.14万	0.00亿	0.000%
2026-09-09	8.490	8.360	8.580	8.320	-0.150	-1.763%	8.36万	0.00亿	0.000%
2026-09-08	8.440	8.510	8.570	8.330	-0.010	-0.117%	10.89万	0.00亿	0.000%
2026-09-07	8.320	8.520	8.520	8.110	0.180	2.158%	14.85万	0.00亿	0.000%
2026-09-04	7.970	8.340	8.580	7.930	0.460	5.838%	15.01万	0.00亿	0.000%
2026-09-03	8.040	7.880	8.130	7.870	-0.120	-1.500%	7.42万	0.00亿	0.000%
2026-09-02	8.140	8.000	8.220	7.930	-0.190	-2.320%	7.15万	0.00亿	0.000%
2026-09-01	8.180	8.190	8.310	8.060	0.090	1.111%	8.58万	0.00亿	0.000%
2026-08-31	8.150	8.100	8.190	7.990	-0.050	-0.613%	7.39万	0.00亿	0.000%
2026-08-28	8.090	8.150	8.220	7.960	0.100	1.242%	7.74万	0.00亿	0.000%
2026-08-27	8.090	8.050	8.140	7.960	0.000	0.000%	8.70万	0.00亿	0.000%
2026-08-26	8.460	8.050	8.540	8.050	-0.400	-4.734%	10.20万	0.00亿	0.000%
2026-08-25	8.250	8.450	8.490	8.190	0.160	1.930%	5.91万	0.00亿	0.000%
2026-08-24	8.500	8.290	8.510	8.150	-0.170	-2.009%	5.11万	0.00亿	0.000%
2026-08-21	8.380	8.460	8.560	8.240	0.040	0.475%	4.41万	0.00亿	0.000%
2026-08-20	8.340	8.420	8.590	8.300	0.140	1.691%	5.35万	0.00亿	0.000%
2026-08-19	8.690	8.280	8.690	8.250	-0.500	-5.695%	6.83万	0.00亿	0.000%
2026-08-18	8.750	8.780	8.780	8.580	-0.010	-0.114%	5.54万	0.00亿	0.000%
2026-08-17	8.530	8.790	8.790	8.430	0.260	3.048%	6.71万	0.00亿	0.000%
2026-08-14	8.530	8.530	8.610	8.400	0.040	0.471%	5.19万	0.00亿	0.000%
2026-08-13	8.750	8.490	8.750	8.480	-0.170	-1.963%	6.58万	0.00亿	0.000%
2026-08-12	8.530	8.660	8.680	8.510	0.100	1.168%	5.52万	0.00亿	0.000%
2026-08-11	8.500	8.560	8.640	8.390	-0.090	-1.040%	6.72万	0.00亿	0.000%
2026-08-10	8.490	8.650	8.660	8.300	0.090	1.051%	7.44万	0.00亿	0.000%
2026-08-07	8.410	8.560	8.580	8.180	0.160	1.905%	7.81万	0.00亿	0.000%
2026-08-06	8.200	8.400	8.410	8.160	0.210	2.564%	7.88万	0.00亿	0.000%
2026-08-05	8.020	8.190	8.230	7.990	0.170	2.120%	7.97万	0.00亿	0.000%
2026-08-04	7.910	8.020	8.090	7.850	0.160	2.036%	9.56万	0.00亿	0.000%
2026-08-03	7.690	7.860	7.910	7.600	0.300	3.968%	10.21万	0.00亿	0.000%
2026-07-31	7.580	7.560	7.770	7.420	0.180	2.439%	8.97万	0.00亿	0.000%
2026-07-30	7.580	7.380	7.730	7.250	-0.260	-3.403%	9.36万	0.00亿	0.000%
2026-07-29	7.560	7.640	7.700	7.430	0.050	0.659%	11.35万	0.00亿	0.000%
2026-07-28	7.700	7.590	7.950	7.550	-0.070	-0.914%	10.58万	0.00亿	0.000%
2026-07-27	7.370	7.660	7.670	7.260	0.200	2.681%	9.70万	0.00亿	0.000%
2026-07-24	7.630	7.460	7.660	7.290	-0.160	-2.100%	12.22万	0.00亿	0.000%
2026-07-23	7.230	7.620	7.950	7.140	0.460	6.425%	22.67万	0.00亿	0.000%
2026-07-22	7.260	7.160	7.470	7.110	-0.160	-2.186%	12.08万	0.00亿	0.000%
2026-07-21	7.310	7.320	7.440	6.500	0.070	0.966%	23.63万	0.00亿	0.000%
2026-07-20	7.990	7.250	8.140	7.120	-0.670	-8.460%	21.80万	0.00亿	0.000%
2026-07-17	9.020	7.920	9.090	7.860	-1.000	-11.211%	24.97万	0.00亿	0.000%
2026-07-16	8.630	8.920	9.220	8.630	0.210	2.411%	20.46万	0.00亿	0.000%
2026-07-15	8.950	8.710	9.040	8.670	-0.220	-2.464%	9.79万	0.00亿	0.000%
2026-07-14	8.840	8.930	8.950	8.510	0.010	0.112%	12.35万	0.00亿	0.000%
2026-07-13	9.060	8.920	9.360	8.730	-0.310	-3.359%	14.64万	0.00亿	0.000%
2026-07-10	9.140	9.230	9.680	9.060	0.080	0.874%	13.59万	0.00亿	0.000%
2026-07-09	9.100	9.150	9.220	8.760	0.000	0.000%	10.96万	0.00亿	0.000%
2026-07-08	9.280	9.150	9.330	8.980	-0.150	-1.613%	10.28万	0.00亿	0.000%
2026-07-07	9.540	9.300	9.770	9.230	-0.320	-3.326%	16.20万	0.00亿	0.000%
2026-07-06	10.370	9.620	10.470	9.580	-0.680	-6.602%	19.72万	0.00亿	0.000%
2026-07-03	10.250	10.300	10.850	10.170	0.020	0.195%	19.01万	0.00亿	0.000%
2026-07-02	10.100	10.280	10.980	9.990	0.080	0.784%	20.33万	0.00亿	0.000%
2026-07-01	10.370	10.200	10.420	10.070	-0.220	-2.111%	13.29万	0.00亿	0.000%
2026-06-30	10.140	10.420	10.450	9.880	0.280	2.761%	13.66万	0.00亿	0.000%
2026-06-29	10.550	10.140	10.650	9.970	-0.410	-3.886%	18.45万	0.00亿	0.000%
2026-06-26	10.890	10.550	10.940	10.350	-0.480	-4.352%	21.29万	0.00亿	0.000%
2026-06-25	11.330	11.030	11.470	10.920	-0.510	-4.419%	24.55万	0.00亿	0.000%
2026-06-24	12.120	11.540	12.150	11.240	-0.460	-3.833%	37.53万	0.00亿	0.000%
2026-06-23	12.350	12.000	13.400	11.850	-0.580	-4.610%	40.26万	0.00亿	0.000%
2026-06-22	12.000	12.580	13.150	11.960	0.450	3.710%	39.65万	0.00亿	0.000%
2026-06-18	12.010	12.130	12.650	11.880	-0.130	-1.060%	28.95万	0.00亿	0.000%
2026-06-17	11.620	12.260	12.410	11.460	0.260	2.167%	38.94万	0.00亿	0.000%
2026-06-16	11.580	12.000	12.820	11.300	0.070	0.587%	52.79万	0.00亿	0.000%
2026-06-15	13.150	11.930	14.120	11.120	-1.480	-11.037%	71.55万	0.00亿	0.000%
2026-06-12	12.830	13.410	13.490	12.400	0.550	4.277%	54.21万	0.00亿	0.000%
2026-06-11	11.670	12.860	13.000	11.670	1.480	13.005%	51.87万	0.00亿	0.000%
2026-06-10	10.270	11.380	11.860	10.110	1.030	9.952%	48.19万	0.00亿	0.000%
2026-06-09	9.890	10.350	10.470	9.780	0.410	4.125%	43.91万	0.00亿	0.000%
2026-06-08	9.150	9.940	10.580	8.900	0.930	10.322%	67.66万	0.00亿	0.000%
2026-06-05	7.490	9.010	9.010	7.490	1.500	19.973%	35.06万	0.00亿	0.000%
2026-06-04	7.270	7.510	7.740	7.120	0.240	3.301%	12.26万	0.00亿	0.000%
2026-06-03	7.350	7.270	7.410	7.160	-0.030	-0.411%	6.15万	0.00亿	0.000%
2026-06-02	7.650	7.300	7.690	7.180	-0.320	-4.199%	7.49万	0.00亿	0.000%
2026-06-01	7.340	7.620	7.730	7.270	0.270	3.673%	7.13万	0.00亿	0.000%
2026-05-29	7.670	7.350	7.770	7.270	-0.300	-3.922%	7.66万	0.00亿	0.000%
2026-05-28	7.710	7.650	7.770	7.380	-0.080	-1.035%	6.81万	0.00亿	0.000%
2026-05-27	7.920	7.730	7.950	7.610	-0.190	-2.399%	6.24万	0.00亿	0.000%
2026-05-26	8.140	7.920	8.140	7.850	-0.200	-2.463%	6.08万	0.00亿	0.000%
2026-05-25	8.210	8.120	8.350	7.990	-0.050	-0.612%	7.47万	0.00亿	0.000%
2026-05-22	7.970	8.170	8.250	7.860	0.200	2.509%	5.76万	0.00亿	0.000%
2026-05-21	8.250	7.970	8.400	7.920	-0.260	-3.159%	7.42万	0.00亿	0.000%
2026-05-20	8.340	8.230	8.340	8.170	-0.110	-1.319%	6.78万	0.00亿	0.000%
2026-05-19	8.480	8.340	8.500	8.250	-0.120	-1.418%	8.05万	0.00亿	0.000%
2026-05-18	8.510	8.460	8.550	8.330	0.000	0.000%	7.33万	0.00亿	0.000%
2026-05-15	8.570	8.460	8.650	8.420	-0.160	-1.856%	8.31万	0.00亿	0.000%
2026-05-14	8.690	8.620	8.760	8.540	-0.010	-0.116%	9.20万	0.00亿	0.000%
2026-05-13	8.450	8.630	8.780	8.300	0.220	2.616%	10.18万	0.00亿	0.000%
2026-05-12	8.500	8.410	8.620	8.310	-0.090	-1.059%	8.13万	0.00亿	0.000%
2026-05-11	8.300	8.500	8.540	8.220	0.200	2.410%	10.28万	0.00亿	0.000%
2026-05-08	8.280	8.300	8.340	8.170	0.100	1.220%	7.75万	0.00亿	0.000%
2026-05-07	8.120	8.200	8.300	8.060	0.060	0.737%	9.86万	0.00亿	0.000%
2026-05-06	8.150	8.140	8.220	8.030	0.060	0.743%	10.33万	0.00亿	0.000%
2026-04-30	7.980	8.080	8.270	7.980	0.120	1.508%	9.57万	0.00亿	0.000%
2026-04-29	7.840	7.960	8.060	7.740	0.160	2.051%	9.22万	0.00亿	0.000%
2026-04-28	7.800	7.800	7.870	7.700	-0.060	-0.763%	10.90万	0.00亿	0.000%
2026-04-27	7.520	7.860	7.880	7.260	0.350	4.660%	17.05万	0.00亿	0.000%
2026-04-24	7.170	7.510	7.580	7.170	0.380	5.330%	12.58万	0.00亿	0.000%
2026-04-23	7.270	7.130	7.290	7.100	-0.110	-1.519%	5.42万	0.00亿	0.000%
2026-04-22	7.310	7.240	7.310	7.160	-0.040	-0.549%	4.33万	0.00亿	0.000%
2026-04-21	7.280	7.280	7.320	7.210	-0.010	-0.137%	4.80万	0.00亿	0.000%
2026-04-20	7.170	7.290	7.310	7.110	0.120	1.674%	7.49万	0.00亿	0.000%
2026-04-17	7.330	7.170	7.350	7.130	-0.180	-2.449%	6.16万	0.00亿	0.000%
2026-04-16	7.170	7.350	7.400	7.080	0.180	2.510%	5.35万	0.00亿	0.000%
2026-04-15	7.320	7.170	7.380	7.140	-0.080	-1.103%	5.67万	0.00亿	0.000%
2026-04-14	7.350	7.250	7.390	7.160	-0.030	-0.412%	5.63万	0.00亿	0.000%
2026-04-13	7.340	7.280	7.380	7.150	0.000	0.000%	5.20万	0.00亿	0.000%
2026-04-10	7.340	7.350	7.450	7.270	0.000	0.000%	4.61万	0.00亿	0.000%
2026-04-09	7.500	7.310	7.550	7.270	0.000	0.000%	5.50万	0.00亿	0.000%
2026-04-08	7.460	7.500	7.510	7.320	0.000	0.000%	7.02万	0.00亿	0.000%
2026-04-07	6.840	7.240	7.250	6.710	0.000	0.000%	8.94万	0.00亿	0.000%
2026-04-03	7.200	6.870	7.280	6.820	0.000	0.000%	6.97万	0.00亿	0.000%
2026-04-02	7.440	7.210	7.540	7.120	0.000	0.000%	6.49万	0.00亿	0.000%
2026-04-01	7.530	7.400	7.570	7.310	0.000	0.000%	5.20万	0.00亿	0.000%