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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 2.89 | 2.91 | 2.81 | 2.90 | +0.69% | 0.72 | 2.27% |
| 2025-07-21 | 2.75 | 2.91 | 2.73 | 2.88 | +5.49% | 1.41 | 4.50% |
| 2025-07-18 | 2.75 | 2.76 | 2.70 | 2.73 | -0.73% | 0.58 | 1.93% |
| 2025-07-17 | 2.79 | 2.81 | 2.72 | 2.75 | -1.43% | 0.84 | 2.76% |
| 2025-07-16 | 2.81 | 2.83 | 2.77 | 2.79 | -0.71% | 0.41 | 1.31% |
| 2025-07-15 | 2.84 | 2.85 | 2.76 | 2.81 | -1.75% | 0.74 | 2.40% |
| 2025-07-14 | 2.90 | 2.91 | 2.84 | 2.86 | -1.72% | 0.54 | 1.70% |
| 2025-07-11 | 2.91 | 2.98 | 2.91 | 2.91 | -0.34% | 0.70 | 2.16% |
| 2025-07-10 | 2.83 | 2.92 | 2.83 | 2.92 | +2.46% | 0.74 | 2.31% |
| 2025-07-09 | 2.90 | 2.92 | 2.83 | 2.85 | -2.06% | 0.62 | 1.97% |
| 2025-07-08 | 2.92 | 2.92 | 2.89 | 2.91 | -0.34% | 0.37 | 1.14% |
| 2025-07-07 | 2.89 | 2.94 | 2.87 | 2.92 | +1.04% | 0.45 | 1.40% |
| 2025-07-04 | 2.93 | 2.93 | 2.88 | 2.89 | -1.03% | 0.44 | 1.39% |
| 2025-07-03 | 2.96 | 2.98 | 2.90 | 2.92 | -1.35% | 0.57 | 1.76% |
| 2025-07-02 | 2.95 | 3.03 | 2.94 | 2.96 | 0.00% | 0.55 | 1.66% |
| 2025-07-01 | 3.05 | 3.05 | 2.96 | 2.96 | -2.95% | 0.87 | 2.63% |
| 2025-06-30 | 2.88 | 3.16 | 2.85 | 3.05 | +5.90% | 1.26 | 3.79% |
| 2025-06-27 | 2.86 | 2.90 | 2.81 | 2.88 | +0.70% | 0.63 | 2.00% |
| 2025-06-26 | 2.96 | 3.01 | 2.83 | 2.86 | -3.70% | 1.10 | 3.47% |
| 2025-06-25 | 3.00 | 3.08 | 2.92 | 2.97 | -1.00% | 1.45 | 4.36% |