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
2026-05-15	2.09	2.06	-0.02	-0.96%	2.04	2.09	240332	4955	1.49%
2026-05-14	2.15	2.08	-0.06	-2.80%	2.08	2.15	309161	6507	1.91%
2026-05-13	2.16	2.14	-0.01	-0.47%	2.13	2.16	266821	5710	1.65%
2026-05-12	2.16	2.15	-0.02	-0.92%	2.13	2.18	318070	6864	1.97%
2026-05-11	2.17	2.17	0.00	0.00%	2.14	2.19	375350	8119	2.32%
2026-05-08	2.14	2.17	0.03	1.40%	2.13	2.18	390948	8455	2.42%
2026-05-07	2.17	2.14	-0.03	-1.38%	2.13	2.18	368374	7908	2.28%
2026-05-06	2.18	2.17	-0.01	-0.46%	2.14	2.19	449439	9715	2.78%
2026-04-30	2.16	2.18	0.03	1.40%	2.13	2.19	365223	7934	2.26%
2026-04-29	2.10	2.15	0.04	1.90%	2.10	2.17	419829	9023	2.60%
2026-04-28	2.09	2.11	0.02	0.96%	2.08	2.12	286943	6034	1.77%
2026-04-27	2.07	2.09	0.01	0.48%	2.05	2.11	338650	7029	2.09%
2026-04-24	2.07	2.08	0.01	0.48%	2.05	2.09	190573	3946	1.18%
2026-04-23	2.10	2.07	-0.03	-1.43%	2.06	2.10	215994	4488	1.34%
2026-04-22	2.10	2.10	0.01	0.48%	2.08	2.13	265678	5587	1.64%
2026-04-21	2.11	2.09	-0.02	-0.95%	2.08	2.11	169527	3546	1.05%
2026-04-20	2.10	2.11	0.00	0.00%	2.07	2.11	174514	3651	1.08%
2026-04-17	2.13	2.11	-0.02	-0.94%	2.10	2.14	280006	5931	1.73%
2026-04-16	2.12	2.13	0.01	0.47%	2.10	2.13	222992	4720	1.38%
2026-04-15	2.17	2.12	-0.05	-2.30%	2.11	2.21	416137	8941	2.57%
2026-04-14	2.13	2.17	0.05	2.36%	2.12	2.18	474560	10208	2.93%
2026-04-13	2.09	2.12	0.02	0.95%	2.08	2.14	289070	6110	1.79%
2026-04-10	2.09	2.10	0.03	1.45%	2.08	2.12	289748	6102	1.79%
2026-04-09	2.10	2.07	-0.04	-1.90%	2.07	2.11	229736	4789	1.42%
2026-04-08	2.10	2.11	0.04	1.93%	2.08	2.12	277089	5829	1.71%
2026-04-07	2.02	2.07	0.06	2.99%	2.00	2.08	296355	6058	1.83%
2026-04-03	2.06	2.01	-0.05	-2.43%	2.00	2.07	258213	5216	1.60%
2026-04-02	2.10	2.06	-0.04	-1.90%	2.05	2.11	246315	5098	1.52%
2026-04-01	2.14	2.10	-0.01	-0.47%	2.08	2.15	306572	6461	1.90%
2026-03-31	2.12	2.11	-0.01	-0.47%	2.10	2.17	330888	7068	2.05%
2026-03-30	2.10	2.12	0.00	0.00%	2.06	2.13	331616	6977	2.05%
2026-03-27	2.09	2.12	0.01	0.47%	2.08	2.14	304245	6425	1.88%
2026-03-26	2.13	2.11	-0.02	-0.94%	2.10	2.22	410383	8833	2.54%
2026-03-25	2.08	2.13	0.06	2.90%	2.06	2.14	395058	8333	2.44%
2026-03-24	2.04	2.07	0.07	3.50%	2.00	2.08	371484	7576	2.30%
2026-03-23	2.12	2.00	-0.14	-6.54%	1.99	2.12	511368	10462	3.16%
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%