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
2025-09-16	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%
2025-09-05	2.27	2.28	0.01	0.44%	2.24	2.28	341327	7710	2.11%
2025-09-04	2.27	2.27	0.01	0.44%	2.25	2.29	295084	6703	1.82%
2025-09-03	2.31	2.26	-0.04	-1.74%	2.25	2.33	351600	8044	2.17%
2025-09-02	2.31	2.30	-0.01	-0.43%	2.27	2.33	415517	9545	2.57%
2025-09-01	2.32	2.31	-0.01	-0.43%	2.28	2.35	412014	9535	2.55%
2025-08-29	2.35	2.32	-0.02	-0.85%	2.31	2.37	318099	7410	1.97%
2025-08-28	2.36	2.34	-0.01	-0.43%	2.28	2.38	403467	9421	2.49%
2025-08-27	2.44	2.35	-0.09	-3.69%	2.35	2.44	523588	12518	3.24%
2025-08-26	2.45	2.44	-0.01	-0.41%	2.42	2.46	270395	6593	1.67%
2025-08-25	2.46	2.45	0.00	0.00%	2.44	2.51	758841	18771	4.69%
2025-08-22	2.46	2.45	-0.01	-0.41%	2.41	2.46	390057	9468	2.41%
2025-08-21	2.48	2.46	-0.02	-0.81%	2.44	2.49	306344	7546	1.89%
2025-08-20	2.43	2.48	0.05	2.06%	2.41	2.54	634447	15682	3.92%
2025-08-19	2.41	2.43	0.03	1.25%	2.40	2.47	437851	10679	2.71%
2025-08-18	2.41	2.40	-0.01	-0.41%	2.38	2.42	297649	7144	1.84%
2025-08-15	2.43	2.41	-0.03	-1.23%	2.40	2.46	351508	8505	2.17%
2025-08-14	2.47	2.44	-0.03	-1.21%	2.42	2.50	364390	8938	2.25%
2025-08-13	2.47	2.47	0.01	0.41%	2.43	2.50	370956	9107	2.29%
2025-08-12	2.48	2.46	-0.02	-0.81%	2.44	2.48	301600	7416	1.86%
2025-08-11	2.42	2.48	0.07	2.90%	2.42	2.50	436884	10749	2.70%
2025-08-08	2.45	2.41	-0.05	-2.03%	2.39	2.46	372882	8993	2.31%
2025-08-07	2.34	2.46	0.12	5.13%	2.34	2.50	915502	22159	5.66%
2025-08-06	2.32	2.34	0.03	1.30%	2.29	2.35	317940	7385	1.97%
2025-08-05	2.28	2.31	0.04	1.76%	2.27	2.33	327771	7562	2.03%
2025-08-04	2.26	2.27	0.00	0.00%	2.24	2.28	182456	4136	1.13%
2025-08-01	2.27	2.27	0.00	0.00%	2.26	2.29	173302	3936	1.07%
2025-07-31	2.35	2.27	-0.09	-3.81%	2.26	2.36	452513	10363	2.80%
2025-07-30	2.37	2.36	-0.01	-0.42%	2.35	2.39	305597	7244	1.89%
2025-07-29	2.36	2.37	0.00	0.00%	2.34	2.39	319827	7561	1.98%
2025-07-28	2.39	2.37	0.02	0.85%	2.35	2.39	346766	8214	2.14%
2025-07-25	2.48	2.44	-0.03	-1.21%	2.44	2.48	324818	7975	2.01%
2025-07-24	2.42	2.47	0.04	1.65%	2.41	2.48	360345	8865	2.23%
2025-07-23	2.44	2.43	-0.01	-0.41%	2.42	2.48	362922	8892	2.24%
2025-07-22	2.42	2.44	0.03	1.24%	2.38	2.44	367939	8899	2.28%
2025-07-21	2.40	2.41	0.01	0.42%	2.38	2.44	489481	11831	3.03%
2025-07-18	2.38	2.40	0.05	2.13%	2.37	2.46	481727	11565	2.98%
2025-07-17	2.37	2.35	-0.02	-0.84%	2.34	2.39	246488	5803	1.52%
2025-07-16	2.37	2.37	0.00	0.00%	2.35	2.39	282403	6692	1.75%
2025-07-15	2.40	2.37	-0.02	-0.84%	2.31	2.40	459892	10805	2.84%
2025-07-14	2.42	2.39	-0.04	-1.65%	2.38	2.44	352782	8458	2.18%
2025-07-11	2.45	2.43	-0.02	-0.82%	2.41	2.52	641668	15679	3.97%
2025-07-10	2.39	2.45	0.06	2.51%	2.38	2.46	450535	10949	2.79%
2025-07-09	2.39	2.39	0.00	0.00%	2.37	2.40	273180	6529	1.69%
2025-07-08	2.38	2.39	0.02	0.84%	2.36	2.39	219933	5227	1.36%
2025-07-07	2.34	2.37	0.03	1.28%	2.33	2.39	329986	7818	2.04%
2025-07-04	2.36	2.34	-0.02	-0.85%	2.33	2.37	202005	4739	1.25%
2025-07-03	2.35	2.36	0.00	0.00%	2.35	2.38	247904	5862	1.53%
2025-07-02	2.31	2.36	0.05	2.16%	2.30	2.37	506330	11847	3.13%
2025-07-01	2.30	2.31	0.01	0.43%	2.28	2.31	165322	3794	1.02%
2025-06-30	2.31	2.30	-0.01	-0.43%	2.29	2.32	181390	4179	1.12%
2025-06-27	2.32	2.31	0.00	0.00%	2.30	2.34	247798	5740	1.53%
2025-06-26	2.31	2.31	-0.01	-0.43%	2.30	2.33	178224	4123	1.10%
2025-06-25	2.30	2.32	0.03	1.31%	2.27	2.33	260642	6003	1.61%
2025-06-24	2.27	2.29	0.02	0.88%	2.26	2.30	209574	4788	1.30%
2025-06-23	2.25	2.27	0.00	0.00%	2.22	2.27	152106	3429	0.94%
2025-06-20	2.24	2.27	0.03	1.34%	2.23	2.28	249271	5620	1.54%
2025-06-19	2.28	2.24	-0.04	-1.75%	2.23	2.29	240474	5409	1.49%
2025-06-18	2.32	2.28	-0.05	-2.15%	2.27	2.33	261925	6002	1.62%
2025-06-17	2.33	2.33	0.00	0.00%	2.30	2.34	228273	5298	1.41%
2025-06-16	2.29	2.33	0.04	1.75%	2.28	2.34	317976	7378	1.97%
2025-06-13	2.33	2.29	-0.03	-1.29%	2.28	2.33	246574	5664	1.52%
2025-06-12	2.33	2.32	-0.01	-0.43%	2.31	2.34	168469	3911	1.04%
2025-06-11	2.32	2.33	0.01	0.43%	2.30	2.35	227288	5305	1.41%
2025-06-10	2.34	2.32	-0.02	-0.85%	2.28	2.35	238700	5530	1.48%
2025-06-09	2.34	2.34	0.00	0.00%	2.31	2.34	183900	4278	1.14%