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
2025-08-01	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%
2025-06-06	2.46	2.71	0.25	10.16%	2.46	2.71	883355	23108	7.99%
2025-06-05	2.49	2.46	-0.02	-0.81%	2.44	2.51	267259	6586	2.42%
2025-06-04	2.48	2.48	0.00	0.00%	2.45	2.49	161103	3986	1.46%
2025-06-03	2.50	2.48	-0.03	-1.20%	2.45	2.52	273151	6771	2.47%
2025-05-30	2.55	2.51	-0.04	-1.57%	2.50	2.58	225743	5725	2.04%
2025-05-29	2.46	2.55	0.09	3.66%	2.45	2.57	405551	10267	3.67%
2025-05-28	2.41	2.46	0.06	2.50%	2.40	2.49	316328	7735	2.86%
2025-05-27	2.42	2.40	-0.03	-1.23%	2.39	2.44	230150	5532	2.08%
2025-05-26	2.44	2.43	-0.05	-2.02%	2.39	2.53	514186	12644	4.65%
2025-05-23	2.42	2.48	0.07	2.90%	2.31	2.65	966595	24081	8.74%
2025-05-22	2.43	2.41	-0.04	-1.63%	2.39	2.47	235191	5717	2.13%
2025-05-21	2.37	2.45	0.07	2.94%	2.37	2.46	401179	9700	3.63%
2025-05-20	2.40	2.38	-0.01	-0.42%	2.36	2.43	293609	7010	2.66%
2025-05-19	2.29	2.39	0.12	5.29%	2.28	2.42	575496	13660	5.20%
2025-05-16	2.29	2.27	-0.01	-0.44%	2.26	2.31	149881	3411	1.36%
2025-05-15	2.29	2.28	-0.02	-0.87%	2.25	2.30	208311	4744	1.88%
2025-05-14	2.27	2.30	0.04	1.77%	2.24	2.30	217711	4953	1.97%
2025-05-13	2.29	2.26	0.00	0.00%	2.25	2.30	171694	3902	1.55%
2025-05-12	2.27	2.26	0.00	0.00%	2.24	2.29	127274	2876	1.15%
2025-05-09	2.31	2.26	-0.04	-1.74%	2.25	2.31	146864	3326	1.33%
2025-05-08	2.30	2.30	0.00	0.00%	2.26	2.32	184743	4242	1.67%
2025-05-07	2.28	2.30	0.05	2.22%	2.28	2.40	273168	6330	2.47%
2025-05-06	2.24	2.25	0.04	1.81%	2.24	2.29	156690	3528	1.42%
2025-04-30	2.16	2.21	0.09	4.25%	2.16	2.31	366347	8183	3.31%
2025-04-29	2.16	2.12	-0.04	-1.85%	2.10	2.17	189671	4039	1.72%
2025-04-28	2.28	2.16	-0.15	-6.49%	2.15	2.29	380556	8340	3.44%
2025-04-25	2.28	2.31	0.02	0.87%	2.27	2.39	422854	9910	3.82%
2025-04-24	2.28	2.29	0.00	0.00%	2.26	2.34	190984	4386	1.73%