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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 2.76 | 3.08 | 2.73 | 3.00 | +7.14% | 4.89 | 14.77% |
| 2025-09-15 | 2.73 | 2.90 | 2.65 | 2.80 | +2.19% | 1.18 | 3.86% |
| 2025-09-12 | 2.67 | 2.75 | 2.66 | 2.74 | +2.24% | 0.80 | 2.66% |
| 2025-09-11 | 2.67 | 2.73 | 2.62 | 2.68 | +0.37% | 0.58 | 1.97% |
| 2025-09-10 | 2.64 | 2.67 | 2.62 | 2.67 | +1.14% | 0.39 | 1.33% |
| 2025-09-09 | 2.64 | 2.69 | 2.62 | 2.64 | +0.38% | 0.53 | 1.79% |
| 2025-09-08 | 2.61 | 2.68 | 2.60 | 2.63 | +0.77% | 0.58 | 1.99% |
| 2025-09-05 | 2.62 | 2.62 | 2.53 | 2.61 | 0.00% | 0.76 | 2.68% |
| 2025-09-04 | 2.66 | 2.68 | 2.58 | 2.61 | -1.51% | 0.99 | 3.42% |
| 2025-09-03 | 2.74 | 2.75 | 2.64 | 2.65 | -3.28% | 0.62 | 2.08% |
| 2025-09-02 | 2.77 | 2.80 | 2.73 | 2.74 | -1.79% | 0.67 | 2.19% |
| 2025-09-01 | 2.80 | 2.82 | 2.75 | 2.79 | -0.36% | 0.49 | 1.60% |
| 2025-08-29 | 2.79 | 2.85 | 2.77 | 2.80 | +0.72% | 0.61 | 1.97% |
| 2025-08-28 | 2.76 | 2.82 | 2.73 | 2.78 | +0.72% | 0.51 | 1.65% |
| 2025-08-27 | 2.87 | 2.89 | 2.76 | 2.76 | -4.17% | 1.04 | 3.33% |
| 2025-08-26 | 2.91 | 2.91 | 2.86 | 2.88 | -0.69% | 0.50 | 1.58% |
| 2025-08-25 | 2.87 | 2.94 | 2.85 | 2.90 | +1.05% | 0.90 | 2.79% |
| 2025-08-22 | 2.89 | 2.92 | 2.84 | 2.87 | -0.69% | 0.54 | 1.69% |
| 2025-08-21 | 2.88 | 2.95 | 2.87 | 2.89 | +0.35% | 0.50 | 1.57% |
| 2025-08-20 | 2.88 | 2.90 | 2.84 | 2.88 | 0.00% | 0.45 | 1.42% |