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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 2.60 | 2.76 | 2.60 | 2.72 | +3.82% | 1.75 | 5.86% |
| 2025-10-21 | 2.54 | 2.63 | 2.53 | 2.62 | +3.15% | 1.18 | 4.09% |
| 2025-10-20 | 2.56 | 2.59 | 2.52 | 2.54 | +0.40% | 0.67 | 2.38% |
| 2025-10-17 | 2.58 | 2.61 | 2.52 | 2.53 | -1.56% | 0.75 | 2.65% |
| 2025-10-16 | 2.62 | 2.65 | 2.55 | 2.57 | -2.65% | 0.81 | 2.82% |
| 2025-10-15 | 2.61 | 2.65 | 2.57 | 2.64 | +1.93% | 1.29 | 4.46% |
| 2025-10-14 | 2.66 | 2.69 | 2.56 | 2.59 | -1.52% | 1.76 | 6.06% |
| 2025-10-13 | 2.71 | 2.88 | 2.62 | 2.63 | -2.59% | 3.06 | 10.24% |
| 2025-10-10 | 2.50 | 2.70 | 2.47 | 2.70 | +10.20% | 1.67 | 5.68% |
| 2025-10-09 | 2.45 | 2.50 | 2.41 | 2.45 | +2.51% | 1.15 | 4.25% |
| 2025-09-30 | 2.38 | 2.41 | 2.36 | 2.39 | 0.00% | 0.81 | 3.06% |
| 2025-09-29 | 2.29 | 2.40 | 2.23 | 2.39 | +4.37% | 1.33 | 5.18% |
| 2025-09-26 | 2.35 | 2.37 | 2.29 | 2.29 | -2.55% | 1.89 | 7.38% |
| 2025-09-25 | 2.51 | 2.51 | 2.33 | 2.35 | -6.37% | 2.10 | 7.86% |
| 2025-09-24 | 2.54 | 2.65 | 2.50 | 2.51 | -1.18% | 1.85 | 6.54% |
| 2025-09-23 | 2.71 | 2.73 | 2.48 | 2.54 | -7.64% | 2.40 | 8.45% |
| 2025-09-22 | 2.70 | 2.91 | 2.70 | 2.75 | -5.82% | 2.44 | 7.95% |
| 2025-09-19 | 3.31 | 3.31 | 2.92 | 2.92 | -9.88% | 3.99 | 11.99% |
| 2025-09-18 | 3.28 | 3.62 | 3.14 | 3.24 | -1.82% | 7.11 | 19.11% |
| 2025-09-17 | 2.90 | 3.30 | 2.76 | 3.30 | +10.00% | 5.50 | 16.56% |