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
2026-04-30	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%
2026-03-13	2.33	2.35	0.03	1.29%	2.32	2.40	287457	6817	2.60%
2026-03-12	2.33	2.32	-0.02	-0.85%	2.32	2.36	139617	3259	1.26%
2026-03-11	2.35	2.34	0.01	0.43%	2.31	2.36	158344	3695	1.43%
2026-03-10	2.32	2.33	0.02	0.87%	2.31	2.34	127979	2976	1.16%
2026-03-09	2.30	2.31	0.00	0.00%	2.26	2.32	172720	3948	1.56%
2026-03-06	2.24	2.31	0.07	3.13%	2.23	2.33	244249	5594	2.21%
2026-03-05	2.23	2.24	0.02	0.90%	2.22	2.26	140001	3141	1.27%
2026-03-04	2.21	2.22	-0.02	-0.89%	2.18	2.24	206941	4576	1.87%
2026-03-03	2.29	2.24	-0.05	-2.18%	2.23	2.33	293862	6692	2.66%
2026-03-02	2.38	2.29	-0.14	-5.76%	2.28	2.39	374380	8713	3.39%
2026-02-27	2.44	2.43	0.01	0.41%	2.40	2.44	144031	3489	1.30%
2026-02-26	2.49	2.42	-0.07	-2.81%	2.41	2.51	212190	5185	1.92%
2026-02-25	2.46	2.49	0.04	1.63%	2.44	2.51	205031	5101	1.85%
2026-02-24	2.41	2.45	0.05	2.08%	2.41	2.46	202311	4944	1.83%
2026-02-13	2.42	2.40	-0.03	-1.23%	2.39	2.45	186457	4506	1.69%
2026-02-12	2.48	2.43	-0.04	-1.62%	2.41	2.48	200100	4879	1.81%
2026-02-11	2.47	2.47	-0.01	-0.40%	2.44	2.49	178262	4399	1.61%
2026-02-10	2.46	2.48	0.02	0.81%	2.43	2.49	207668	5126	1.88%
2026-02-09	2.43	2.46	0.07	2.93%	2.41	2.48	298169	7306	2.70%
2026-02-06	2.41	2.39	-0.03	-1.24%	2.37	2.43	221699	5317	2.01%
2026-02-05	2.35	2.42	0.05	2.11%	2.35	2.48	364369	8863	3.30%
2026-02-04	2.31	2.37	0.05	2.16%	2.31	2.38	308992	7282	2.79%
2026-02-03	2.32	2.32	0.04	1.75%	2.30	2.35	224128	5213	2.03%
2026-02-02	2.27	2.28	0.01	0.44%	2.26	2.32	240653	5533	2.18%
2026-01-30	2.32	2.27	-0.05	-2.16%	2.25	2.33	283777	6485	2.57%
2026-01-29	2.28	2.32	0.03	1.31%	2.27	2.34	212418	4920	1.92%
2026-01-28	2.31	2.29	-0.02	-0.87%	2.29	2.33	151690	3493	1.37%
2026-01-27	2.34	2.31	-0.03	-1.28%	2.27	2.35	206177	4739	1.86%
2026-01-26	2.38	2.34	-0.04	-1.68%	2.32	2.38	218826	5122	1.98%