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
2025-12-16	2.32	2.29	-0.03	-1.29%	2.28	2.34	159177	3655	1.44%
2025-12-15	2.28	2.32	0.00	0.00%	2.26	2.35	182209	4225	1.65%
2025-12-12	2.35	2.32	-0.02	-0.85%	2.31	2.37	141889	3320	1.28%
2025-12-11	2.43	2.34	-0.10	-4.10%	2.34	2.44	289149	6837	2.62%
2025-12-10	2.40	2.44	0.01	0.41%	2.39	2.47	259779	6313	2.35%
2025-12-09	2.47	2.43	-0.04	-1.62%	2.42	2.47	157156	3830	1.42%
2025-12-08	2.47	2.47	0.00	0.00%	2.44	2.49	195485	4825	1.77%
2025-12-05	2.46	2.47	0.02	0.82%	2.39	2.48	198754	4833	1.80%
2025-12-04	2.52	2.45	-0.08	-3.16%	2.44	2.55	256633	6354	2.32%
2025-12-03	2.57	2.53	-0.04	-1.56%	2.51	2.58	214301	5434	1.94%
2025-12-02	2.57	2.57	0.00	0.00%	2.51	2.58	211112	5392	1.91%
2025-12-01	2.60	2.57	-0.01	-0.39%	2.55	2.61	250953	6452	2.27%
2025-11-28	2.52	2.58	0.04	1.57%	2.50	2.59	243731	6216	2.20%
2025-11-27	2.53	2.54	0.00	0.00%	2.48	2.57	200888	5088	1.82%
2025-11-26	2.57	2.54	0.00	0.00%	2.54	2.60	223834	5746	2.02%
2025-11-25	2.50	2.54	0.04	1.60%	2.50	2.56	170456	4317	1.54%
2025-11-24	2.48	2.50	0.03	1.21%	2.47	2.52	261553	6539	2.37%
2025-11-21	2.54	2.47	-0.09	-3.52%	2.46	2.59	324857	8126	2.94%
2025-11-20	2.57	2.56	-0.01	-0.39%	2.50	2.60	316346	8069	2.86%
2025-11-19	2.65	2.57	-0.09	-3.38%	2.55	2.67	315523	8143	2.85%
2025-11-18	2.78	2.66	-0.12	-4.32%	2.62	2.78	390737	10415	3.53%
2025-11-17	2.70	2.78	0.07	2.58%	2.69	2.78	371446	10217	3.36%
2025-11-14	2.66	2.71	0.04	1.50%	2.66	2.73	327329	8856	2.96%
2025-11-13	2.62	2.67	0.04	1.52%	2.59	2.67	304307	8053	2.75%
2025-11-12	2.65	2.63	-0.01	-0.38%	2.60	2.68	251300	6615	2.27%
2025-11-11	2.59	2.64	0.06	2.33%	2.57	2.66	385748	10133	3.49%
2025-11-10	2.55	2.58	0.02	0.78%	2.52	2.60	279959	7200	2.53%
2025-11-07	2.58	2.56	-0.02	-0.78%	2.55	2.59	217993	5594	1.97%
2025-11-06	2.62	2.58	-0.04	-1.53%	2.55	2.63	327279	8418	2.96%
2025-11-05	2.59	2.62	0.01	0.38%	2.56	2.67	312881	8220	2.83%
2025-11-04	2.56	2.61	0.04	1.56%	2.55	2.61	359232	9307	3.25%
2025-11-03	2.52	2.57	0.06	2.39%	2.50	2.59	350143	8906	3.17%
2025-10-31	2.47	2.51	0.03	1.21%	2.47	2.58	388097	9783	3.51%
2025-10-30	2.60	2.48	-0.15	-5.70%	2.48	2.61	650731	16389	5.89%
2025-10-29	2.66	2.63	0.03	1.15%	2.61	2.86	786943	21171	7.12%
2025-10-28	2.58	2.60	0.01	0.39%	2.58	2.62	270790	7032	2.45%
2025-10-27	2.62	2.59	-0.01	-0.38%	2.58	2.63	286628	7444	2.59%
2025-10-24	2.67	2.60	-0.08	-2.99%	2.60	2.69	330879	8675	2.99%
2025-10-23	2.73	2.68	-0.04	-1.47%	2.65	2.74	412178	11046	3.73%
2025-10-22	2.60	2.72	0.10	3.82%	2.60	2.76	648019	17504	5.86%
2025-10-21	2.54	2.62	0.08	3.15%	2.53	2.63	452071	11765	4.09%
2025-10-20	2.56	2.54	0.01	0.40%	2.52	2.59	263338	6704	2.38%
2025-10-17	2.58	2.53	-0.04	-1.56%	2.52	2.61	292982	7511	2.65%
2025-10-16	2.62	2.57	-0.07	-2.65%	2.55	2.65	312195	8071	2.82%
2025-10-15	2.61	2.64	0.05	1.93%	2.57	2.65	492616	12880	4.46%
2025-10-14	2.66	2.59	-0.04	-1.52%	2.56	2.69	670184	17568	6.06%
2025-10-13	2.71	2.63	-0.07	-2.59%	2.62	2.88	1132672	30573	10.24%
2025-10-10	2.50	2.70	0.25	10.20%	2.47	2.70	628451	16728	5.68%
2025-10-09	2.45	2.45	0.06	2.51%	2.41	2.50	470321	11516	4.25%
2025-09-30	2.38	2.39	0.00	0.00%	2.36	2.41	337845	8056	3.06%
2025-09-29	2.29	2.39	0.10	4.37%	2.23	2.40	572813	13334	5.18%
2025-09-26	2.35	2.29	-0.06	-2.55%	2.29	2.37	816234	18923	7.38%
2025-09-25	2.51	2.35	-0.16	-6.37%	2.33	2.51	868891	20973	7.86%
2025-09-24	2.54	2.51	-0.03	-1.18%	2.50	2.65	722618	18513	6.54%
2025-09-23	2.71	2.54	-0.21	-7.64%	2.48	2.73	934389	24013	8.45%
2025-09-22	2.70	2.75	-0.17	-5.82%	2.70	2.91	878950	24394	7.95%
2025-09-19	3.31	2.92	-0.32	-9.88%	2.92	3.31	1325361	39893	11.99%
2025-09-18	3.28	3.24	-0.06	-1.82%	3.14	3.62	2112769	71067	19.11%
2025-09-17	2.90	3.30	0.30	10.00%	2.76	3.30	1830821	55046	16.56%
2025-09-16	2.76	3.00	0.20	7.14%	2.73	3.08	1633314	48850	14.77%
2025-09-15	2.73	2.80	0.06	2.19%	2.65	2.90	427038	11765	3.86%
2025-09-12	2.67	2.74	0.06	2.24%	2.66	2.75	293995	8001	2.66%
2025-09-11	2.67	2.68	0.01	0.37%	2.62	2.73	217310	5784	1.97%
2025-09-10	2.64	2.67	0.03	1.14%	2.62	2.67	147518	3913	1.33%
2025-09-09	2.64	2.64	0.01	0.38%	2.62	2.69	198363	5268	1.79%
2025-09-08	2.61	2.63	0.02	0.77%	2.60	2.68	220540	5823	1.99%