津投城开 sh.600322
2.47
+3.35%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.42 | 2.48 | 2.38 | 2.47 | +3.35% | 0.80 | 2.98% |
| 2026-05-21 | 2.60 | 2.60 | 2.37 | 2.39 | -7.36% | 0.92 | 3.34% |
| 2026-05-20 | 2.65 | 2.65 | 2.55 | 2.58 | -2.64% | 0.52 | 1.82% |
| 2026-05-19 | 2.65 | 2.68 | 2.61 | 2.65 | 0.00% | 0.55 | 1.90% |
| 2026-05-18 | 2.66 | 2.66 | 2.58 | 2.65 | +0.38% | 0.63 | 2.16% |
| 2026-05-15 | 2.67 | 2.70 | 2.63 | 2.64 | -1.49% | 0.73 | 2.47% |
| 2026-05-14 | 2.75 | 2.75 | 2.67 | 2.68 | -2.19% | 0.77 | 2.59% |
| 2026-05-13 | 2.76 | 2.80 | 2.73 | 2.74 | -0.36% | 1.00 | 3.30% |
| 2026-05-12 | 2.74 | 2.79 | 2.72 | 2.75 | +0.36% | 0.97 | 3.18% |
| 2026-05-11 | 2.80 | 2.81 | 2.71 | 2.74 | -1.79% | 1.21 | 3.98% |
| 2026-05-08 | 2.73 | 2.84 | 2.73 | 2.79 | +2.20% | 1.32 | 4.29% |
| 2026-05-07 | 2.85 | 2.86 | 2.72 | 2.73 | -4.21% | 1.81 | 5.93% |
| 2026-05-06 | 2.71 | 2.93 | 2.69 | 2.85 | +4.40% | 3.69 | 11.89% |
| 2026-04-30 | 2.55 | 2.73 | 2.54 | 2.73 | +10.08% | 1.85 | 6.18% |
| 2026-04-29 | 2.44 | 2.50 | 2.41 | 2.48 | +1.22% | 0.49 | 1.79% |
| 2026-04-28 | 2.40 | 2.47 | 2.38 | 2.45 | +2.51% | 0.43 | 1.60% |
| 2026-04-27 | 2.36 | 2.41 | 2.31 | 2.39 | +1.70% | 0.45 | 1.71% |
| 2026-04-24 | 2.37 | 2.37 | 2.32 | 2.35 | -0.42% | 0.37 | 1.43% |
| 2026-04-23 | 2.38 | 2.39 | 2.34 | 2.36 | -0.84% | 0.35 | 1.35% |
| 2026-04-22 | 2.40 | 2.40 | 2.35 | 2.38 | -0.83% | 0.20 | 0.76% |