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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 2.87 | 2.92 | 2.86 | 2.88 | +0.35% | 0.51 | 1.61% |
| 2025-08-18 | 2.85 | 2.88 | 2.84 | 2.87 | +0.70% | 0.41 | 1.30% |
| 2025-08-15 | 2.85 | 2.89 | 2.83 | 2.85 | 0.00% | 0.51 | 1.61% |
| 2025-08-14 | 2.98 | 2.99 | 2.84 | 2.85 | -3.72% | 0.80 | 2.50% |
| 2025-08-13 | 2.97 | 3.02 | 2.93 | 2.96 | -0.67% | 0.67 | 2.04% |
| 2025-08-12 | 2.99 | 3.01 | 2.92 | 2.98 | -0.67% | 0.98 | 2.98% |
| 2025-08-11 | 2.84 | 3.03 | 2.83 | 3.00 | +6.01% | 1.52 | 4.65% |
| 2025-08-08 | 2.85 | 2.87 | 2.82 | 2.83 | -0.35% | 0.36 | 1.15% |
| 2025-08-07 | 2.83 | 2.91 | 2.81 | 2.84 | +0.35% | 0.45 | 1.43% |
| 2025-08-06 | 2.83 | 2.84 | 2.80 | 2.83 | -0.35% | 0.32 | 1.04% |
| 2025-08-05 | 2.85 | 2.86 | 2.81 | 2.84 | +0.35% | 0.36 | 1.16% |
| 2025-08-04 | 2.88 | 2.89 | 2.82 | 2.83 | -1.74% | 0.36 | 1.16% |
| 2025-08-01 | 2.84 | 2.90 | 2.82 | 2.88 | +1.77% | 0.39 | 1.23% |
| 2025-07-31 | 2.86 | 2.87 | 2.82 | 2.83 | -1.05% | 0.38 | 1.20% |
| 2025-07-30 | 2.94 | 2.95 | 2.85 | 2.86 | -2.72% | 0.53 | 1.65% |
| 2025-07-29 | 2.94 | 2.99 | 2.92 | 2.94 | 0.00% | 0.52 | 1.61% |
| 2025-07-28 | 2.93 | 3.02 | 2.92 | 2.94 | +1.03% | 0.67 | 2.04% |
| 2025-07-25 | 3.00 | 3.00 | 2.90 | 2.91 | -2.68% | 0.58 | 1.78% |
| 2025-07-24 | 2.95 | 3.01 | 2.92 | 2.99 | +1.70% | 0.64 | 1.96% |
| 2025-07-23 | 2.90 | 3.06 | 2.87 | 2.94 | +1.38% | 1.35 | 4.09% |