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
2026-06-24	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%
2026-05-12	2.74	2.75	0.01	0.36%	2.72	2.79	351178	9692	3.18%
2026-05-11	2.80	2.74	-0.05	-1.79%	2.71	2.81	439860	12069	3.98%
2026-05-08	2.73	2.79	0.06	2.20%	2.73	2.84	473962	13243	4.29%
2026-05-07	2.85	2.73	-0.12	-4.21%	2.72	2.86	655189	18110	5.93%
2026-05-06	2.71	2.85	0.12	4.40%	2.69	2.93	1314538	36949	11.89%
2026-04-30	2.55	2.73	0.25	10.08%	2.54	2.73	683107	18475	6.18%
2026-04-29	2.44	2.48	0.03	1.22%	2.41	2.50	197440	4894	1.79%
2026-04-28	2.40	2.45	0.06	2.51%	2.38	2.47	176523	4303	1.60%
2026-04-27	2.36	2.39	0.04	1.70%	2.31	2.41	189488	4462	1.71%
2026-04-24	2.37	2.35	-0.01	-0.42%	2.32	2.37	157889	3704	1.43%
2026-04-23	2.38	2.36	-0.02	-0.84%	2.34	2.39	148978	3513	1.35%
2026-04-22	2.40	2.38	-0.02	-0.83%	2.35	2.40	84169	2000	0.76%
2026-04-21	2.42	2.40	-0.01	-0.41%	2.37	2.43	154457	3697	1.40%
2026-04-20	2.40	2.41	0.00	0.00%	2.38	2.42	151316	3636	1.37%
2026-04-17	2.42	2.41	0.00	0.00%	2.39	2.46	243698	5904	2.20%
2026-04-16	2.42	2.41	-0.01	-0.41%	2.38	2.43	150940	3621	1.37%
2026-04-15	2.51	2.42	-0.06	-2.42%	2.40	2.53	299923	7359	2.71%
2026-04-14	2.45	2.48	0.05	2.06%	2.44	2.61	436169	10874	3.94%
2026-04-13	2.32	2.43	0.10	4.29%	2.31	2.43	352307	8445	3.19%
2026-04-10	2.35	2.33	-0.01	-0.43%	2.32	2.38	175761	4129	1.59%
2026-04-09	2.32	2.34	0.02	0.86%	2.27	2.42	295232	6875	2.67%
2026-04-08	2.30	2.32	0.05	2.20%	2.27	2.33	158267	3657	1.43%
2026-04-07	2.20	2.27	0.07	3.18%	2.20	2.28	164925	3705	1.49%
2026-04-03	2.26	2.20	-0.08	-3.51%	2.18	2.28	283047	6248	2.56%
2026-04-02	2.32	2.28	-0.04	-1.72%	2.26	2.34	215378	4929	1.95%
2026-04-01	2.47	2.32	-0.12	-4.92%	2.30	2.48	466197	10998	4.22%
2026-03-31	2.49	2.44	-0.06	-2.40%	2.42	2.53	317500	7850	2.87%
2026-03-30	2.53	2.50	-0.06	-2.34%	2.45	2.57	422128	10520	3.82%
2026-03-27	2.39	2.56	0.14	5.79%	2.38	2.61	636202	15942	5.75%
2026-03-26	2.47	2.42	-0.05	-2.02%	2.40	2.50	307633	7521	2.78%
2026-03-25	2.38	2.47	0.09	3.78%	2.36	2.50	472934	11595	4.28%
2026-03-24	2.35	2.38	0.07	3.03%	2.28	2.39	338646	7941	3.06%
2026-03-23	2.39	2.31	-0.10	-4.15%	2.28	2.50	595623	14295	5.39%
2026-03-20	2.36	2.41	0.06	2.55%	2.33	2.56	654524	15923	5.92%
2026-03-19	2.38	2.35	-0.04	-1.67%	2.34	2.42	219752	5214	1.99%
2026-03-18	2.45	2.39	-0.06	-2.45%	2.36	2.45	266785	6390	2.41%
2026-03-17	2.37	2.45	0.08	3.38%	2.36	2.50	415914	10181	3.76%
2026-03-16	2.36	2.37	0.02	0.85%	2.35	2.42	176151	4182	1.59%