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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.86 | 3.04 | 2.85 | 3.00 | +4.17% | 1.32 | 4.06% |
| 2025-06-23 | 2.81 | 2.88 | 2.77 | 2.88 | +1.41% | 0.66 | 2.11% |
| 2025-06-20 | 2.73 | 2.89 | 2.71 | 2.84 | +2.90% | 1.23 | 3.97% |
| 2025-06-19 | 2.80 | 2.83 | 2.64 | 2.76 | -1.78% | 1.36 | 4.55% |
| 2025-06-18 | 2.87 | 2.87 | 2.78 | 2.81 | -2.77% | 0.93 | 3.00% |
| 2025-06-17 | 2.82 | 2.91 | 2.80 | 2.89 | +1.76% | 1.18 | 3.72% |
| 2025-06-16 | 2.83 | 2.92 | 2.77 | 2.84 | -1.39% | 1.46 | 4.62% |
| 2025-06-13 | 2.76 | 2.92 | 2.71 | 2.88 | +6.27% | 2.55 | 8.15% |
| 2025-06-12 | 2.68 | 2.73 | 2.64 | 2.71 | +1.12% | 1.02 | 3.44% |
| 2025-06-11 | 2.63 | 2.84 | 2.60 | 2.68 | +0.75% | 1.75 | 5.80% |
| 2025-06-10 | 2.79 | 2.82 | 2.60 | 2.66 | -3.27% | 2.03 | 6.85% |
| 2025-06-09 | 2.74 | 2.80 | 2.66 | 2.75 | +1.48% | 2.39 | 7.92% |
| 2025-06-06 | 2.46 | 2.71 | 2.46 | 2.71 | +10.16% | 2.31 | 7.99% |
| 2025-06-05 | 2.49 | 2.51 | 2.44 | 2.46 | -0.81% | 0.66 | 2.42% |
| 2025-06-04 | 2.48 | 2.49 | 2.45 | 2.48 | 0.00% | 0.40 | 1.46% |
| 2025-06-03 | 2.50 | 2.52 | 2.45 | 2.48 | -1.20% | 0.68 | 2.47% |
| 2025-05-30 | 2.55 | 2.58 | 2.50 | 2.51 | -1.57% | 0.57 | 2.04% |
| 2025-05-29 | 2.46 | 2.57 | 2.45 | 2.55 | +3.66% | 1.03 | 3.67% |
| 2025-05-28 | 2.41 | 2.49 | 2.40 | 2.46 | +2.50% | 0.77 | 2.86% |
| 2025-05-27 | 2.42 | 2.44 | 2.39 | 2.40 | -1.23% | 0.55 | 2.08% |