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
2025-04-09	2.04	2.14	0.07	3.38%	1.90	2.16	330981	6788	2.99%
2025-04-08	2.00	2.07	0.00	0.00%	2.00	2.09	254038	5191	2.30%
2025-04-07	2.22	2.07	-0.23	-10.00%	2.07	2.22	294480	6217	2.66%
2025-04-03	2.26	2.30	0.02	0.88%	2.26	2.33	126153	2907	1.14%
2025-04-02	2.29	2.28	-0.02	-0.87%	2.27	2.31	80986	1851	0.73%
2025-04-01	2.29	2.30	0.02	0.88%	2.28	2.31	92301	2119	0.83%
2025-03-31	2.32	2.28	-0.04	-1.72%	2.27	2.33	155684	3567	1.41%
2025-03-28	2.34	2.32	-0.03	-1.28%	2.31	2.35	147180	3420	1.33%
2025-03-27	2.39	2.35	-0.05	-2.08%	2.34	2.40	193345	4552	1.75%
2025-03-26	2.35	2.40	0.05	2.13%	2.34	2.41	176953	4237	1.60%
2025-03-25	2.37	2.35	-0.01	-0.42%	2.33	2.38	190672	4495	1.72%
2025-03-24	2.43	2.36	-0.08	-3.28%	2.32	2.44	248988	5894	2.25%
2025-03-21	2.48	2.44	-0.04	-1.61%	2.42	2.49	222435	5439	2.01%
2025-03-20	2.48	2.48	-0.01	-0.40%	2.48	2.52	203640	5083	1.84%
2025-03-19	2.50	2.49	-0.02	-0.80%	2.48	2.54	229331	5744	2.07%
2025-03-18	2.51	2.51	0.01	0.40%	2.45	2.52	291862	7244	2.64%
2025-03-17	2.52	2.50	0.01	0.40%	2.48	2.54	304942	7665	2.76%
2025-03-14	2.45	2.49	0.05	2.05%	2.44	2.52	391151	9732	3.54%
2025-03-13	2.43	2.44	0.00	0.00%	2.40	2.47	255813	6237	2.31%
2025-03-12	2.43	2.44	0.00	0.00%	2.40	2.48	247730	6021	2.24%
2025-03-11	2.38	2.44	0.05	2.09%	2.35	2.47	328374	7906	2.97%
2025-03-10	2.39	2.39	0.01	0.42%	2.36	2.42	231182	5515	2.09%
2025-03-07	2.40	2.38	-0.05	-2.06%	2.36	2.41	253938	6031	2.30%
2025-03-06	2.42	2.43	0.02	0.83%	2.40	2.43	319217	7708	2.89%
2025-03-05	2.48	2.41	-0.09	-3.60%	2.36	2.49	397160	9571	3.59%
2025-03-04	2.48	2.50	0.03	1.21%	2.41	2.50	287793	7063	2.60%
2025-03-03	2.46	2.47	0.02	0.82%	2.44	2.56	513281	12813	4.64%
2025-02-28	2.50	2.45	-0.05	-2.00%	2.40	2.55	688321	16967	6.23%
2025-02-27	2.50	2.50	0.01	0.40%	2.46	2.57	539946	13524	4.88%
2025-02-26	2.56	2.49	-0.08	-3.11%	2.48	2.58	1071760	27015	9.69%
2025-02-25	2.32	2.57	0.23	9.83%	2.31	2.57	1366592	34722	12.36%
2025-02-24	2.32	2.34	0.02	0.86%	2.30	2.40	276089	6492	2.50%
2025-02-21	2.34	2.32	-0.04	-1.69%	2.30	2.37	296027	6875	2.68%
2025-02-20	2.36	2.36	0.00	0.00%	2.30	2.38	276048	6473	2.50%
2025-02-19	2.31	2.36	0.04	1.72%	2.28	2.38	291627	6862	2.64%
2025-02-18	2.44	2.32	-0.13	-5.31%	2.31	2.46	436122	10299	3.94%
2025-02-17	2.32	2.45	0.15	6.52%	2.30	2.47	631923	15134	5.72%
2025-02-14	2.37	2.30	-0.08	-3.36%	2.29	2.40	376082	8754	3.40%
2025-02-13	2.40	2.38	-0.01	-0.42%	2.36	2.43	455499	10934	4.12%
2025-02-12	2.29	2.39	0.11	4.82%	2.28	2.46	661783	15640	5.99%
2025-02-11	2.33	2.28	-0.06	-2.56%	2.26	2.39	347089	7969	3.14%
2025-02-10	2.27	2.34	0.07	3.08%	2.27	2.35	369693	8563	3.34%
2025-02-07	2.20	2.27	0.05	2.25%	2.20	2.28	395247	8934	3.57%
2025-02-06	2.19	2.22	0.04	1.83%	2.15	2.23	367538	8077	3.32%
2025-02-05	2.14	2.18	0.05	2.35%	2.12	2.19	347708	7504	3.14%
2025-01-27	2.17	2.13	-0.03	-1.39%	2.13	2.21	264414	5750	2.39%
2025-01-24	2.15	2.16	0.02	0.93%	2.09	2.16	318906	6797	2.88%
2025-01-23	2.17	2.14	-0.01	-0.47%	2.14	2.20	329510	7152	2.98%
2025-01-22	2.21	2.15	-0.10	-4.44%	2.15	2.23	388963	8469	3.52%
2025-01-21	2.24	2.25	0.01	0.45%	2.21	2.34	600677	13635	5.43%
2025-01-20	2.20	2.24	0.03	1.36%	2.15	2.27	498319	11037	4.51%
2025-01-17	2.18	2.21	0.01	0.45%	2.15	2.24	379900	8356	3.44%
2025-01-16	2.19	2.20	0.03	1.38%	2.17	2.27	522746	11596	4.73%
2025-01-15	2.21	2.17	-0.05	-2.25%	2.15	2.23	445223	9710	4.03%
2025-01-14	2.15	2.22	0.09	4.23%	2.14	2.23	541493	11905	4.90%
2025-01-13	2.15	2.13	-0.03	-1.39%	2.07	2.19	413930	8796	3.74%
2025-01-10	2.29	2.16	-0.15	-6.49%	2.15	2.30	691980	15309	6.26%
2025-01-09	2.36	2.31	-0.08	-3.35%	2.27	2.36	668668	15437	6.05%
2025-01-08	2.37	2.39	0.01	0.42%	2.29	2.46	709104	16939	6.41%
2025-01-07	2.50	2.38	-0.26	-9.85%	2.38	2.55	1168816	28084	10.57%
2025-01-06	2.64	2.64	-0.29	-9.90%	2.64	2.86	1150541	30821	10.41%
2025-01-03	3.29	2.93	-0.06	-2.01%	2.85	3.29	2557564	79921	23.13%
2025-01-02	2.99	2.99	0.27	9.93%	2.99	2.99	90483	2705	0.82%