津投城开 (600322) - 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
2026-08-20	2.60	2.66	0.05	1.92%	2.60	2.69	163440	4334	1.48%
2026-08-19	2.69	2.61	-0.09	-3.33%	2.59	2.70	206783	5443	1.87%
2026-08-18	2.72	2.70	-0.02	-0.74%	2.69	2.74	143169	3873	1.29%
2026-08-17	2.69	2.72	0.02	0.74%	2.66	2.73	139035	3751	1.26%
2026-08-14	2.74	2.70	-0.01	-0.37%	2.65	2.75	244432	6567	2.21%
2026-08-13	2.76	2.71	-0.07	-2.52%	2.70	2.78	268848	7355	2.43%
2026-08-12	2.67	2.78	0.11	4.12%	2.66	2.79	399192	10925	3.61%
2026-08-11	2.66	2.67	-0.02	-0.74%	2.63	2.70	169360	4519	1.53%
2026-08-10	2.64	2.69	0.05	1.89%	2.63	2.70	240160	6421	2.17%
2026-08-07	2.70	2.64	-0.06	-2.22%	2.61	2.71	226988	5989	2.05%
2026-08-06	2.65	2.70	0.02	0.75%	2.63	2.71	225460	6032	2.04%
2026-08-05	2.57	2.68	0.09	3.47%	2.56	2.75	340427	9034	3.08%
2026-08-04	2.59	2.59	0.00	0.00%	2.56	2.63	146176	3776	1.32%
2026-08-03	2.55	2.59	0.04	1.57%	2.50	2.59	195826	4979	1.77%
2026-07-31	2.54	2.55	0.01	0.39%	2.53	2.58	274971	7030	2.49%
2026-07-30	2.52	2.54	0.00	0.00%	2.50	2.69	309845	7962	2.80%
2026-07-29	2.48	2.54	0.06	2.42%	2.47	2.54	207837	5213	1.88%
2026-07-28	2.46	2.48	-0.02	-0.80%	2.46	2.53	153655	3828	1.39%
2026-07-27	2.44	2.50	0.03	1.21%	2.44	2.50	156265	3874	1.41%
2026-07-24	2.53	2.47	-0.09	-3.52%	2.46	2.57	165205	4133	1.49%
2026-07-23	2.48	2.56	0.07	2.81%	2.45	2.57	202914	5094	1.84%
2026-07-22	2.41	2.49	0.06	2.47%	2.40	2.54	269933	6693	2.44%
2026-07-21	2.45	2.43	-0.03	-1.22%	2.35	2.46	328532	7880	2.97%
2026-07-20	2.55	2.46	-0.07	-2.77%	2.41	2.58	402231	9991	3.64%
2026-07-17	2.62	2.53	-0.11	-4.17%	2.50	2.66	394480	10099	3.57%
2026-07-16	2.66	2.64	-0.02	-0.75%	2.56	2.69	299754	7915	2.71%
2026-07-15	2.67	2.66	-0.05	-1.85%	2.62	2.78	369978	9953	3.35%
2026-07-14	2.64	2.71	0.10	3.83%	2.60	2.72	375859	9968	3.40%
2026-07-13	2.84	2.61	-0.23	-8.10%	2.60	2.87	547913	14764	4.96%
2026-07-10	2.80	2.84	0.02	0.71%	2.76	2.97	490787	14137	4.44%
2026-07-09	2.79	2.82	0.02	0.71%	2.70	2.85	476120	13292	4.31%
2026-07-08	2.83	2.80	-0.01	-0.36%	2.73	2.83	395160	10988	3.57%
2026-07-07	2.92	2.81	-0.13	-4.42%	2.78	2.93	530218	15024	4.80%
2026-07-06	3.09	2.94	-0.13	-4.23%	2.91	3.10	687876	20562	6.22%
2026-07-03	3.13	3.07	-0.02	-0.65%	3.04	3.23	1204691	37655	10.90%
2026-07-02	2.91	3.09	0.23	8.04%	2.89	3.15	958378	29853	8.67%
2026-07-01	2.74	2.86	0.12	4.38%	2.65	2.97	677973	19243	6.13%
2026-06-30	2.62	2.74	0.15	5.79%	2.55	2.76	449015	11965	4.06%
2026-06-29	2.67	2.59	-0.10	-3.72%	2.53	2.73	417735	10868	3.78%
2026-06-26	2.76	2.69	-0.05	-1.82%	2.66	2.80	522580	14213	4.73%
2026-06-25	2.75	2.74	0.02	0.74%	2.70	2.85	766026	21160	6.93%
2026-06-24	2.90	2.72	-0.21	-7.17%	2.68	2.93	1213032	33826	10.97%
2026-06-23	2.69	2.93	0.27	10.15%	2.64	2.93	1289972	37087	11.67%
2026-06-22	2.42	2.66	0.24	9.92%	2.38	2.66	815766	20956	7.38%
2026-06-18	2.39	2.42	0.00	0.00%	2.35	2.46	343844	8274	3.11%
2026-06-17	2.50	2.42	-0.08	-3.20%	2.40	2.51	445200	10791	4.03%
2026-06-16	2.61	2.50	-0.12	-4.58%	2.45	2.62	589638	14685	5.33%
2026-06-15	2.68	2.62	-0.06	-2.24%	2.60	2.72	567378	15009	5.13%
2026-06-12	2.87	2.68	-0.18	-6.29%	2.66	2.89	901952	24802	8.16%
2026-06-11	2.57	2.86	0.26	10.00%	2.57	2.86	690813	19449	6.25%
2026-06-10	2.57	2.60	0.02	0.78%	2.51	2.60	239438	6115	2.17%
2026-06-09	2.62	2.58	-0.04	-1.53%	2.50	2.64	296879	7598	2.68%
2026-06-08	2.60	2.62	-0.01	-0.38%	2.54	2.71	343527	9045	3.11%
2026-06-05	2.68	2.63	-0.07	-2.59%	2.63	2.79	344940	9218	3.12%
2026-06-04	2.65	2.70	0.01	0.37%	2.65	2.82	470939	12890	4.26%
2026-06-03	2.69	2.69	-0.01	-0.37%	2.59	2.72	446429	11812	4.04%
2026-06-02	2.74	2.70	0.00	0.00%	2.66	2.85	637769	17382	5.77%
2026-06-01	2.50	2.70	0.18	7.14%	2.46	2.77	760819	20238	6.88%
2026-05-29	2.58	2.52	-0.06	-2.33%	2.49	2.62	453557	11572	4.10%
2026-05-28	2.46	2.58	0.13	5.31%	2.43	2.67	489053	12480	4.42%
2026-05-27	2.43	2.45	0.05	2.08%	2.37	2.50	350328	8506	3.17%
2026-05-26	2.47	2.40	-0.08	-3.23%	2.36	2.48	261699	6311	2.37%
2026-05-25	2.48	2.48	0.01	0.40%	2.44	2.51	260662	6447	2.36%
2026-05-22	2.42	2.47	0.08	3.35%	2.38	2.48	329014	7977	2.98%
2026-05-21	2.60	2.39	-0.19	-7.36%	2.37	2.60	369066	9152	3.34%
2026-05-20	2.65	2.58	-0.07	-2.64%	2.55	2.65	201412	5197	1.82%
2026-05-19	2.65	2.65	0.00	0.00%	2.61	2.68	210169	5544	1.90%
2026-05-18	2.66	2.65	0.01	0.38%	2.58	2.66	239307	6281	2.16%
2026-05-15	2.67	2.64	-0.04	-1.49%	2.63	2.70	273637	7284	2.47%
2026-05-14	2.75	2.68	-0.06	-2.19%	2.67	2.75	285909	7723	2.59%
2026-05-13	2.76	2.74	-0.01	-0.36%	2.73	2.80	364998	10048	3.30%