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
2025-09-16	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%
2025-09-05	2.62	2.61	0.00	0.00%	2.53	2.62	296809	7616	2.68%
2025-09-04	2.66	2.61	-0.04	-1.51%	2.58	2.68	378541	9945	3.42%
2025-09-03	2.74	2.65	-0.09	-3.28%	2.64	2.75	229554	6163	2.08%
2025-09-02	2.77	2.74	-0.05	-1.79%	2.73	2.80	242120	6668	2.19%
2025-09-01	2.80	2.79	-0.01	-0.36%	2.75	2.82	176994	4928	1.60%
2025-08-29	2.79	2.80	0.02	0.72%	2.77	2.85	218112	6149	1.97%
2025-08-28	2.76	2.78	0.02	0.72%	2.73	2.82	182043	5063	1.65%
2025-08-27	2.87	2.76	-0.12	-4.17%	2.76	2.89	368138	10361	3.33%
2025-08-26	2.91	2.88	-0.02	-0.69%	2.86	2.91	175042	5032	1.58%
2025-08-25	2.87	2.90	0.03	1.05%	2.85	2.94	308616	8974	2.79%
2025-08-22	2.89	2.87	-0.02	-0.69%	2.84	2.92	187152	5350	1.69%
2025-08-21	2.88	2.89	0.01	0.35%	2.87	2.95	173610	5044	1.57%
2025-08-20	2.88	2.88	0.00	0.00%	2.84	2.90	157225	4508	1.42%
2025-08-19	2.87	2.88	0.01	0.35%	2.86	2.92	177605	5123	1.61%
2025-08-18	2.85	2.87	0.02	0.70%	2.84	2.88	143332	4106	1.30%
2025-08-15	2.85	2.85	0.00	0.00%	2.83	2.89	177966	5072	1.61%
2025-08-14	2.98	2.85	-0.11	-3.72%	2.84	2.99	276050	8015	2.50%
2025-08-13	2.97	2.96	-0.02	-0.67%	2.93	3.02	225070	6673	2.04%
2025-08-12	2.99	2.98	-0.02	-0.67%	2.92	3.01	329343	9753	2.98%
2025-08-11	2.84	3.00	0.17	6.01%	2.83	3.03	514635	15188	4.65%
2025-08-08	2.85	2.83	-0.01	-0.35%	2.82	2.87	126860	3599	1.15%
2025-08-07	2.83	2.84	0.01	0.35%	2.81	2.91	158082	4512	1.43%
2025-08-06	2.83	2.83	-0.01	-0.35%	2.80	2.84	115249	3249	1.04%
2025-08-05	2.85	2.84	0.01	0.35%	2.81	2.86	128441	3636	1.16%
2025-08-04	2.88	2.83	-0.05	-1.74%	2.82	2.89	128409	3641	1.16%
2025-08-01	2.84	2.88	0.05	1.77%	2.82	2.90	136150	3908	1.23%
2025-07-31	2.86	2.83	-0.03	-1.05%	2.82	2.87	132401	3768	1.20%
2025-07-30	2.94	2.86	-0.08	-2.72%	2.85	2.95	181987	5262	1.65%
2025-07-29	2.94	2.94	0.00	0.00%	2.92	2.99	178343	5247	1.61%
2025-07-28	2.93	2.94	0.03	1.03%	2.92	3.02	225400	6693	2.04%
2025-07-25	3.00	2.91	-0.08	-2.68%	2.90	3.00	196552	5764	1.78%
2025-07-24	2.95	2.99	0.05	1.70%	2.92	3.01	216256	6426	1.96%
2025-07-23	2.90	2.94	0.04	1.38%	2.87	3.06	451697	13451	4.09%
2025-07-22	2.89	2.90	0.02	0.69%	2.81	2.91	250834	7181	2.27%
2025-07-21	2.75	2.88	0.15	5.49%	2.73	2.91	497297	14093	4.50%
2025-07-18	2.75	2.73	-0.02	-0.73%	2.70	2.76	213788	5809	1.93%
2025-07-17	2.79	2.75	-0.04	-1.43%	2.72	2.81	305575	8416	2.76%
2025-07-16	2.81	2.79	-0.02	-0.71%	2.77	2.83	145352	4065	1.31%
2025-07-15	2.84	2.81	-0.05	-1.75%	2.76	2.85	265623	7410	2.40%
2025-07-14	2.90	2.86	-0.05	-1.72%	2.84	2.91	188494	5390	1.70%
2025-07-11	2.91	2.91	-0.01	-0.34%	2.91	2.98	239188	7020	2.16%
2025-07-10	2.83	2.92	0.07	2.46%	2.83	2.92	255572	7384	2.31%
2025-07-09	2.90	2.85	-0.06	-2.06%	2.83	2.92	217697	6238	1.97%
2025-07-08	2.92	2.91	-0.01	-0.34%	2.89	2.92	125703	3650	1.14%
2025-07-07	2.89	2.92	0.03	1.04%	2.87	2.94	154292	4498	1.40%
2025-07-04	2.93	2.89	-0.03	-1.03%	2.88	2.93	153161	4440	1.39%
2025-07-03	2.96	2.92	-0.04	-1.35%	2.90	2.98	194994	5696	1.76%
2025-07-02	2.95	2.96	0.00	0.00%	2.94	3.03	183753	5484	1.66%
2025-07-01	3.05	2.96	-0.09	-2.95%	2.96	3.05	290915	8716	2.63%
2025-06-30	2.88	3.05	0.17	5.90%	2.85	3.16	419201	12649	3.79%
2025-06-27	2.86	2.88	0.02	0.70%	2.81	2.90	221028	6310	2.00%
2025-06-26	2.96	2.86	-0.11	-3.70%	2.83	3.01	384053	11043	3.47%
2025-06-25	3.00	2.97	-0.03	-1.00%	2.92	3.08	482459	14451	4.36%
2025-06-24	2.86	3.00	0.12	4.17%	2.85	3.04	448692	13153	4.06%
2025-06-23	2.81	2.88	0.04	1.41%	2.77	2.88	233012	6647	2.11%
2025-06-20	2.73	2.84	0.08	2.90%	2.71	2.89	439309	12285	3.97%
2025-06-19	2.80	2.76	-0.05	-1.78%	2.64	2.83	503387	13642	4.55%
2025-06-18	2.87	2.81	-0.08	-2.77%	2.78	2.87	331475	9331	3.00%
2025-06-17	2.82	2.89	0.05	1.76%	2.80	2.91	411246	11796	3.72%
2025-06-16	2.83	2.84	-0.04	-1.39%	2.77	2.92	511387	14599	4.63%
2025-06-13	2.76	2.88	0.17	6.27%	2.71	2.92	900703	25538	8.15%
2025-06-12	2.68	2.71	0.03	1.12%	2.64	2.73	380138	10206	3.44%
2025-06-11	2.63	2.68	0.02	0.75%	2.60	2.84	641286	17471	5.80%
2025-06-10	2.79	2.66	-0.09	-3.27%	2.60	2.82	757914	20275	6.85%
2025-06-09	2.74	2.75	0.04	1.48%	2.66	2.80	875540	23943	7.92%