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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.42 | 2.43 | 2.37 | 2.40 | -0.41% | 0.37 | 1.40% |
| 2026-04-20 | 2.40 | 2.42 | 2.38 | 2.41 | 0.00% | 0.36 | 1.37% |
| 2026-04-17 | 2.42 | 2.46 | 2.39 | 2.41 | 0.00% | 0.59 | 2.20% |
| 2026-04-16 | 2.42 | 2.43 | 2.38 | 2.41 | -0.41% | 0.36 | 1.37% |
| 2026-04-15 | 2.51 | 2.53 | 2.40 | 2.42 | -2.42% | 0.74 | 2.71% |
| 2026-04-14 | 2.45 | 2.61 | 2.44 | 2.48 | +2.06% | 1.09 | 3.94% |
| 2026-04-13 | 2.32 | 2.43 | 2.31 | 2.43 | +4.29% | 0.84 | 3.19% |
| 2026-04-10 | 2.35 | 2.38 | 2.32 | 2.33 | -0.43% | 0.41 | 1.59% |
| 2026-04-09 | 2.32 | 2.42 | 2.27 | 2.34 | +0.86% | 0.69 | 2.67% |
| 2026-04-08 | 2.30 | 2.33 | 2.27 | 2.32 | +2.20% | 0.37 | 1.43% |
| 2026-04-07 | 2.20 | 2.28 | 2.20 | 2.27 | +3.18% | 0.37 | 1.49% |
| 2026-04-03 | 2.26 | 2.28 | 2.18 | 2.20 | -3.51% | 0.62 | 2.56% |
| 2026-04-02 | 2.32 | 2.34 | 2.26 | 2.28 | -1.72% | 0.49 | 1.95% |
| 2026-04-01 | 2.47 | 2.48 | 2.30 | 2.32 | -4.92% | 1.10 | 4.22% |
| 2026-03-31 | 2.49 | 2.53 | 2.42 | 2.44 | -2.40% | 0.79 | 2.87% |
| 2026-03-30 | 2.53 | 2.57 | 2.45 | 2.50 | -2.34% | 1.05 | 3.82% |
| 2026-03-27 | 2.39 | 2.61 | 2.38 | 2.56 | +5.79% | 1.59 | 5.75% |
| 2026-03-26 | 2.47 | 2.50 | 2.40 | 2.42 | -2.02% | 0.75 | 2.78% |
| 2026-03-25 | 2.38 | 2.50 | 2.36 | 2.47 | +3.78% | 1.16 | 4.28% |
| 2026-03-24 | 2.35 | 2.39 | 2.28 | 2.38 | +3.03% | 0.79 | 3.06% |