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
2025-04-03	2.28	2.33	0.03	1.30%	2.27	2.35	327067	7580	2.02%
2025-04-02	2.32	2.30	-0.02	-0.86%	2.29	2.32	174099	4007	1.08%
2025-04-01	2.30	2.32	0.01	0.43%	2.30	2.34	196365	4552	1.21%
2025-03-31	2.33	2.31	-0.03	-1.28%	2.28	2.34	250901	5782	1.55%
2025-03-28	2.37	2.34	-0.04	-1.68%	2.32	2.38	264141	6190	1.63%
2025-03-27	2.41	2.38	-0.02	-0.83%	2.35	2.41	284723	6770	1.76%
2025-03-26	2.37	2.40	0.03	1.27%	2.36	2.42	291140	6983	1.80%
2025-03-25	2.35	2.37	0.01	0.42%	2.34	2.39	285451	6758	1.77%
2025-03-24	2.42	2.36	-0.04	-1.67%	2.32	2.44	419879	9966	2.60%
2025-03-21	2.39	2.40	0.01	0.42%	2.37	2.42	343105	8210	2.12%
2025-03-20	2.38	2.39	0.01	0.42%	2.37	2.42	281628	6754	1.74%
2025-03-19	2.38	2.38	-0.01	-0.42%	2.37	2.41	191011	4554	1.18%
2025-03-18	2.40	2.39	-0.01	-0.42%	2.36	2.41	274323	6531	1.70%
2025-03-17	2.39	2.40	0.03	1.27%	2.37	2.41	391746	9376	2.42%
2025-03-14	2.32	2.37	0.06	2.60%	2.31	2.37	415854	9747	2.57%
2025-03-13	2.32	2.31	-0.02	-0.86%	2.29	2.34	268690	6207	1.66%
2025-03-12	2.35	2.33	0.00	0.00%	2.32	2.35	230165	5366	1.42%
2025-03-11	2.30	2.33	0.02	0.87%	2.29	2.34	284965	6608	1.76%
2025-03-10	2.31	2.31	0.01	0.43%	2.30	2.34	265271	6154	1.64%
2025-03-07	2.33	2.30	-0.04	-1.71%	2.29	2.33	247466	5705	1.53%
2025-03-06	2.29	2.34	0.05	2.18%	2.29	2.34	336033	7783	2.08%
2025-03-05	2.31	2.29	-0.02	-0.87%	2.25	2.31	282833	6428	1.75%
2025-03-04	2.31	2.31	-0.01	-0.43%	2.29	2.32	221663	5104	1.37%
2025-03-03	2.31	2.32	0.01	0.43%	2.30	2.36	346087	8072	2.14%
2025-02-28	2.35	2.31	-0.04	-1.70%	2.29	2.36	320988	7466	1.98%
2025-02-27	2.36	2.35	0.00	0.00%	2.32	2.40	313606	7388	1.94%
2025-02-26	2.31	2.35	0.05	2.17%	2.30	2.36	347894	8130	2.15%
2025-02-25	2.30	2.30	-0.02	-0.86%	2.28	2.34	303016	7010	1.87%
2025-02-24	2.28	2.32	0.03	1.31%	2.27	2.34	365430	8461	2.26%
2025-02-21	2.32	2.29	-0.02	-0.87%	2.27	2.33	289104	6631	1.79%
2025-02-20	2.31	2.31	0.00	0.00%	2.28	2.32	264860	6091	1.64%
2025-02-19	2.29	2.31	0.02	0.87%	2.28	2.31	210129	4825	1.30%
2025-02-18	2.37	2.29	-0.08	-3.38%	2.28	2.37	294745	6829	1.82%
2025-02-17	2.34	2.37	0.05	2.16%	2.32	2.38	315475	7419	1.95%
2025-02-14	2.39	2.32	-0.07	-2.93%	2.32	2.40	355285	8336	2.20%
2025-02-13	2.34	2.39	0.04	1.70%	2.34	2.42	574346	13715	3.55%
2025-02-12	2.33	2.35	0.03	1.29%	2.30	2.35	267593	6228	1.65%
2025-02-11	2.37	2.32	-0.03	-1.28%	2.30	2.38	288176	6693	1.78%
2025-02-10	2.31	2.35	0.05	2.17%	2.30	2.36	337387	7840	2.09%
2025-02-07	2.26	2.30	0.03	1.32%	2.26	2.32	465026	10684	2.88%
2025-02-06	2.25	2.27	0.02	0.89%	2.22	2.28	365079	8220	2.26%
2025-02-05	2.27	2.25	0.00	0.00%	2.23	2.28	202981	4564	1.26%
2025-01-27	2.25	2.25	0.01	0.45%	2.24	2.31	259910	5904	1.61%
2025-01-24	2.26	2.24	-0.01	-0.44%	2.22	2.26	250515	5604	1.55%
2025-01-23	2.27	2.25	0.02	0.90%	2.25	2.30	329897	7496	2.04%
2025-01-22	2.28	2.23	-0.07	-3.04%	2.22	2.28	279325	6260	1.73%
2025-01-21	2.29	2.30	0.02	0.88%	2.27	2.34	454353	10482	2.81%
2025-01-20	2.28	2.28	0.01	0.44%	2.24	2.32	297820	6792	1.84%
2025-01-17	2.26	2.27	0.00	0.00%	2.23	2.29	255155	5773	1.58%
2025-01-16	2.26	2.27	0.02	0.89%	2.24	2.30	337209	7672	2.09%
2025-01-15	2.26	2.25	-0.02	-0.88%	2.23	2.28	235969	5318	1.46%
2025-01-14	2.21	2.27	0.07	3.18%	2.21	2.27	293339	6583	1.81%
2025-01-13	2.18	2.20	0.00	0.00%	2.14	2.22	258375	5646	1.60%
2025-01-10	2.29	2.20	-0.08	-3.51%	2.20	2.29	230172	5165	1.42%
2025-01-09	2.27	2.28	-0.01	-0.44%	2.26	2.30	182776	4166	1.13%
2025-01-08	2.28	2.29	0.01	0.44%	2.22	2.29	253821	5737	1.57%
2025-01-07	2.25	2.28	0.04	1.79%	2.22	2.29	261421	5913	1.62%
2025-01-06	2.25	2.24	-0.01	-0.44%	2.19	2.27	263720	5895	1.63%
2025-01-03	2.35	2.25	-0.10	-4.26%	2.25	2.38	411821	9452	2.55%
2025-01-02	2.37	2.35	-0.02	-0.84%	2.33	2.43	410057	9805	2.54%
2024-12-31	2.40	2.37	-0.04	-1.66%	2.35	2.44	285539	6830	1.77%
2024-12-30	2.45	2.41	-0.04	-1.63%	2.38	2.45	336040	8066	2.08%
2024-12-27	2.40	2.45	0.04	1.66%	2.39	2.48	366219	8972	2.26%
2024-12-26	2.41	2.41	-0.01	-0.41%	2.39	2.44	254280	6139	1.57%