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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 2.28 | 2.31 | 2.25 | 2.30 | +0.44% | 0.41 | 1.62% |
| 2025-12-16 | 2.32 | 2.34 | 2.28 | 2.29 | -1.29% | 0.37 | 1.44% |
| 2025-12-15 | 2.28 | 2.35 | 2.26 | 2.32 | 0.00% | 0.42 | 1.65% |
| 2025-12-12 | 2.35 | 2.37 | 2.31 | 2.32 | -0.85% | 0.33 | 1.28% |
| 2025-12-11 | 2.43 | 2.44 | 2.34 | 2.34 | -4.10% | 0.68 | 2.62% |
| 2025-12-10 | 2.40 | 2.47 | 2.39 | 2.44 | +0.41% | 0.63 | 2.35% |
| 2025-12-09 | 2.47 | 2.47 | 2.42 | 2.43 | -1.62% | 0.38 | 1.42% |
| 2025-12-08 | 2.47 | 2.49 | 2.44 | 2.47 | 0.00% | 0.48 | 1.77% |
| 2025-12-05 | 2.46 | 2.48 | 2.39 | 2.47 | +0.82% | 0.48 | 1.80% |
| 2025-12-04 | 2.52 | 2.55 | 2.44 | 2.45 | -3.16% | 0.64 | 2.32% |
| 2025-12-03 | 2.57 | 2.58 | 2.51 | 2.53 | -1.56% | 0.54 | 1.94% |
| 2025-12-02 | 2.57 | 2.58 | 2.51 | 2.57 | 0.00% | 0.54 | 1.91% |
| 2025-12-01 | 2.60 | 2.61 | 2.55 | 2.57 | -0.39% | 0.65 | 2.27% |
| 2025-11-28 | 2.52 | 2.59 | 2.50 | 2.58 | +1.57% | 0.62 | 2.20% |
| 2025-11-27 | 2.53 | 2.57 | 2.48 | 2.54 | 0.00% | 0.51 | 1.82% |
| 2025-11-26 | 2.57 | 2.60 | 2.54 | 2.54 | 0.00% | 0.57 | 2.02% |
| 2025-11-25 | 2.50 | 2.56 | 2.50 | 2.54 | +1.60% | 0.43 | 1.54% |
| 2025-11-24 | 2.48 | 2.52 | 2.47 | 2.50 | +1.21% | 0.65 | 2.37% |
| 2025-11-21 | 2.54 | 2.59 | 2.46 | 2.47 | -3.52% | 0.81 | 2.94% |
| 2025-11-20 | 2.57 | 2.60 | 2.50 | 2.56 | -0.39% | 0.81 | 2.86% |