津滨发展 (000897) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	2.19	2.14	-0.05	-2.28%	2.14	2.21	450355	9761	2.78%
2026-03-19	2.24	2.19	-0.06	-2.67%	2.18	2.25	470348	10391	2.91%
2026-03-18	2.31	2.25	-0.05	-2.17%	2.23	2.31	490693	11081	3.03%
2026-03-17	2.27	2.30	0.03	1.32%	2.27	2.34	849685	19670	5.25%
2026-03-16	2.23	2.27	0.03	1.34%	2.23	2.28	483628	10933	2.99%
2026-03-13	2.23	2.24	0.01	0.45%	2.22	2.27	388505	8729	2.40%
2026-03-12	2.21	2.23	0.01	0.45%	2.21	2.24	321664	7166	1.99%
2026-03-11	2.22	2.22	0.00	0.00%	2.20	2.22	185003	4088	1.14%
2026-03-10	2.20	2.22	0.03	1.37%	2.19	2.22	184325	4071	1.14%
2026-03-09	2.20	2.19	-0.03	-1.35%	2.18	2.21	214846	4707	1.33%
2026-03-06	2.17	2.22	0.04	1.83%	2.16	2.22	261037	5745	1.61%
2026-03-05	2.19	2.18	0.01	0.46%	2.17	2.20	243385	5326	1.50%
2026-03-04	2.20	2.17	-0.03	-1.36%	2.15	2.21	389951	8480	2.41%
2026-03-03	2.25	2.20	-0.04	-1.79%	2.20	2.27	436475	9743	2.70%
2026-03-02	2.27	2.24	-0.05	-2.18%	2.23	2.29	492777	11110	3.05%
2026-02-27	2.28	2.29	0.02	0.88%	2.25	2.30	390398	8888	2.41%
2026-02-26	2.36	2.27	-0.08	-3.40%	2.27	2.37	625284	14366	3.87%
2026-02-25	2.26	2.35	0.09	3.98%	2.25	2.36	981749	22845	6.07%
2026-02-24	2.24	2.26	0.03	1.35%	2.23	2.26	278694	6269	1.72%
2026-02-13	2.27	2.23	-0.03	-1.33%	2.22	2.27	385653	8656	2.38%
2026-02-12	2.28	2.26	-0.02	-0.88%	2.25	2.29	391600	8861	2.42%
2026-02-11	2.29	2.28	0.00	0.00%	2.26	2.30	375672	8562	2.32%
2026-02-10	2.31	2.28	-0.03	-1.30%	2.27	2.32	677145	15493	4.19%
2026-02-09	2.29	2.31	0.03	1.32%	2.28	2.34	425127	9828	2.63%
2026-02-06	2.29	2.28	-0.02	-0.87%	2.25	2.31	458966	10491	2.84%
2026-02-05	2.28	2.30	0.00	0.00%	2.28	2.32	566800	13048	3.50%
2026-02-04	2.23	2.30	0.06	2.68%	2.21	2.30	777600	17623	4.81%
2026-02-03	2.23	2.24	0.06	2.75%	2.20	2.27	562717	12589	3.48%
2026-02-02	2.21	2.18	-0.04	-1.80%	2.17	2.23	421581	9277	2.61%
2026-01-30	2.27	2.22	-0.07	-3.06%	2.20	2.28	590694	13204	3.65%
2026-01-29	2.22	2.29	0.06	2.69%	2.20	2.32	813666	18431	5.03%
2026-01-28	2.27	2.23	-0.03	-1.33%	2.19	2.28	1098745	24451	6.79%
2026-01-27	2.32	2.26	-0.06	-2.59%	2.25	2.33	612230	13983	3.79%
2026-01-26	2.34	2.32	-0.02	-0.85%	2.30	2.35	397843	9229	2.46%
2026-01-23	2.34	2.34	0.00	0.00%	2.32	2.35	410706	9581	2.54%
2026-01-22	2.32	2.34	0.02	0.86%	2.30	2.34	434426	10104	2.69%
2026-01-21	2.31	2.32	0.00	0.00%	2.30	2.33	342158	7917	2.12%
2026-01-20	2.28	2.32	0.03	1.31%	2.28	2.32	408602	9413	2.53%
2026-01-19	2.26	2.29	0.02	0.88%	2.26	2.29	228186	5196	1.41%
2026-01-16	2.29	2.27	-0.01	-0.44%	2.26	2.30	339471	7717	2.10%
2026-01-15	2.28	2.28	0.00	0.00%	2.26	2.30	364035	8300	2.25%
2026-01-14	2.31	2.28	-0.04	-1.72%	2.27	2.33	645843	14858	3.99%
2026-01-13	2.31	2.32	0.01	0.43%	2.30	2.33	416732	9654	2.58%
2026-01-12	2.30	2.31	0.00	0.00%	2.29	2.32	311833	7188	1.93%
2026-01-09	2.31	2.31	-0.01	-0.43%	2.29	2.33	361126	8328	2.23%
2026-01-08	2.30	2.32	0.02	0.87%	2.28	2.33	385044	8881	2.38%
2026-01-07	2.31	2.30	-0.02	-0.86%	2.29	2.33	292285	6732	1.81%
2026-01-06	2.28	2.32	0.04	1.75%	2.28	2.32	294070	6780	1.82%
2026-01-05	2.28	2.28	0.00	0.00%	2.27	2.30	202051	4625	1.25%
2025-12-31	2.27	2.28	0.01	0.44%	2.26	2.29	171347	3896	1.06%
2025-12-30	2.28	2.27	-0.01	-0.44%	2.26	2.29	176881	4020	1.09%
2025-12-29	2.30	2.28	-0.01	-0.44%	2.27	2.31	220778	5053	1.37%
2025-12-26	2.30	2.29	-0.02	-0.87%	2.29	2.32	217384	5004	1.34%
2025-12-25	2.30	2.31	0.01	0.43%	2.28	2.31	213012	4895	1.32%
2025-12-24	2.29	2.30	0.01	0.44%	2.28	2.31	236356	5427	1.46%
2025-12-23	2.32	2.29	-0.04	-1.72%	2.29	2.33	209652	4825	1.30%
2025-12-22	2.36	2.33	-0.02	-0.85%	2.32	2.36	289978	6762	1.79%
2025-12-19	2.29	2.35	0.06	2.62%	2.28	2.36	397404	9259	2.46%
2025-12-18	2.27	2.29	0.02	0.88%	2.26	2.30	253547	5790	1.57%
2025-12-17	2.26	2.27	0.00	0.00%	2.24	2.28	244864	5529	1.51%
2025-12-16	2.29	2.27	-0.02	-0.87%	2.25	2.29	266481	6052	1.65%
2025-12-15	2.28	2.29	0.00	0.00%	2.26	2.31	277490	6346	1.72%
2025-12-12	2.35	2.29	-0.03	-1.29%	2.29	2.36	480225	11141	2.97%