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
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%
2025-12-11	2.48	2.32	-0.15	-6.07%	2.31	2.48	736777	17467	4.56%
2025-12-10	2.43	2.47	0.04	1.65%	2.39	2.50	591017	14459	3.65%
2025-12-09	2.50	2.43	-0.07	-2.80%	2.41	2.50	426380	10396	2.64%
2025-12-08	2.48	2.50	0.01	0.40%	2.48	2.53	325256	8146	2.01%
2025-12-05	2.45	2.49	0.03	1.22%	2.41	2.50	385222	9439	2.38%
2025-12-04	2.49	2.46	-0.04	-1.60%	2.43	2.51	372871	9182	2.31%
2025-12-03	2.53	2.50	-0.02	-0.79%	2.47	2.54	344984	8625	2.13%
2025-12-02	2.48	2.52	0.03	1.20%	2.44	2.52	427372	10667	2.64%
2025-12-01	2.53	2.49	-0.02	-0.80%	2.47	2.54	326784	8164	2.02%
2025-11-28	2.46	2.51	0.05	2.03%	2.40	2.53	533040	13136	3.30%
2025-11-27	2.44	2.46	0.01	0.41%	2.41	2.50	518198	12773	3.20%
2025-11-26	2.39	2.45	0.06	2.51%	2.37	2.53	759047	18655	4.69%
2025-11-25	2.37	2.39	0.03	1.27%	2.34	2.41	417956	9931	2.58%
2025-11-24	2.38	2.36	-0.01	-0.42%	2.35	2.43	604370	14421	3.74%
2025-11-21	2.44	2.37	-0.08	-3.27%	2.36	2.47	431339	10397	2.67%
2025-11-20	2.45	2.45	0.01	0.41%	2.39	2.49	443213	10815	2.74%
2025-11-19	2.50	2.44	-0.06	-2.40%	2.42	2.51	484640	11856	3.00%
2025-11-18	2.61	2.50	-0.09	-3.47%	2.45	2.62	623990	15620	3.86%
2025-11-17	2.56	2.59	0.03	1.17%	2.53	2.61	491589	12665	3.04%
2025-11-14	2.60	2.56	-0.02	-0.78%	2.55	2.61	706912	18263	4.37%
2025-11-13	2.47	2.58	0.10	4.03%	2.44	2.63	1009178	25603	6.24%
2025-11-12	2.48	2.48	0.00	0.00%	2.44	2.50	335867	8282	2.08%
2025-11-11	2.45	2.48	0.02	0.81%	2.45	2.49	341716	8448	2.11%
2025-11-10	2.42	2.46	0.03	1.23%	2.39	2.46	353068	8617	2.18%
2025-11-07	2.42	2.43	0.01	0.41%	2.40	2.45	298493	7241	1.85%
2025-11-06	2.47	2.42	-0.04	-1.63%	2.41	2.49	439514	10684	2.72%
2025-11-05	2.38	2.46	0.07	2.93%	2.37	2.47	725761	17679	4.49%
2025-11-04	2.36	2.39	0.04	1.70%	2.36	2.42	581554	13867	3.60%
2025-11-03	2.32	2.35	0.03	1.29%	2.31	2.36	383217	8954	2.37%
2025-10-31	2.30	2.32	0.01	0.43%	2.29	2.33	438020	10112	2.71%
2025-10-30	2.34	2.31	-0.04	-1.70%	2.30	2.37	468053	10914	2.89%
2025-10-29	2.33	2.35	0.02	0.86%	2.29	2.35	448549	10409	2.77%
2025-10-28	2.33	2.33	0.00	0.00%	2.32	2.35	277483	6476	1.72%
2025-10-27	2.36	2.33	-0.02	-0.85%	2.30	2.37	387624	9040	2.40%
2025-10-24	2.41	2.35	-0.06	-2.49%	2.33	2.42	418798	9903	2.59%
2025-10-23	2.45	2.41	-0.03	-1.23%	2.37	2.45	433568	10427	2.68%
2025-10-22	2.38	2.44	0.06	2.52%	2.37	2.44	560111	13541	3.46%
2025-10-21	2.29	2.38	0.09	3.93%	2.28	2.38	724165	17010	4.48%
2025-10-20	2.28	2.29	0.02	0.88%	2.26	2.30	309980	7079	1.92%
2025-10-17	2.29	2.27	-0.02	-0.87%	2.25	2.32	436515	9985	2.70%
2025-10-16	2.30	2.29	-0.01	-0.43%	2.26	2.31	283001	6468	1.75%
2025-10-15	2.29	2.30	0.01	0.44%	2.28	2.33	305936	7033	1.89%
2025-10-14	2.29	2.29	0.00	0.00%	2.28	2.34	464486	10728	2.87%
2025-10-13	2.26	2.29	-0.01	-0.43%	2.23	2.29	343833	7785	2.13%
2025-10-10	2.27	2.30	0.02	0.88%	2.26	2.33	493174	11369	3.05%
2025-10-09	2.29	2.28	0.00	0.00%	2.24	2.30	352116	7965	2.18%
2025-09-30	2.29	2.28	0.00	0.00%	2.26	2.30	330430	7545	2.04%
2025-09-29	2.29	2.28	-0.01	-0.44%	2.22	2.29	410667	9261	2.54%
2025-09-26	2.28	2.29	0.00	0.00%	2.26	2.34	395384	9081	2.44%
2025-09-25	2.32	2.29	-0.01	-0.43%	2.28	2.34	512378	11818	3.17%
2025-09-24	2.25	2.30	0.05	2.22%	2.23	2.33	539363	12370	3.34%
2025-09-23	2.37	2.25	-0.09	-3.85%	2.20	2.37	840694	18964	5.20%
2025-09-22	2.40	2.34	-0.07	-2.90%	2.31	2.40	501658	11755	3.10%
2025-09-19	2.45	2.41	-0.05	-2.03%	2.35	2.48	785723	18854	4.86%
2025-09-18	2.51	2.46	-0.04	-1.60%	2.43	2.55	856247	21338	5.29%
2025-09-17	2.50	2.50	0.00	0.00%	2.43	2.53	803847	19926	4.97%
2025-09-16	2.48	2.50	0.05	2.04%	2.46	2.54	989283	24677	6.12%
2025-09-15	2.43	2.45	0.04	1.66%	2.36	2.45	794186	19158	4.91%
2025-09-12	2.35	2.41	0.06	2.55%	2.34	2.44	1192286	28606	7.37%
2025-09-11	2.35	2.35	0.01	0.43%	2.30	2.35	405182	9424	2.51%
2025-09-10	2.30	2.34	0.03	1.30%	2.29	2.35	616535	14374	3.81%
2025-09-09	2.27	2.31	0.04	1.76%	2.26	2.32	623112	14324	3.85%
2025-09-08	2.29	2.27	-0.01	-0.44%	2.26	2.32	553418	12633	3.42%