津投城开(600322)股票行情
津投城开(600322)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 2.32 | 2.32 | 0.04 | 1.75% | 2.30 | 2.35 | 224128 | 5213.58 | 2.03% |
| 2026-02-02 | 2.27 | 2.28 | 0.01 | 0.44% | 2.26 | 2.32 | 240653 | 5533.24 | 2.18% |
| 2026-01-30 | 2.32 | 2.27 | -0.05 | -2.16% | 2.25 | 2.33 | 283777 | 6485.96 | 2.57% |
| 2026-01-29 | 2.28 | 2.32 | 0.03 | 1.31% | 2.27 | 2.34 | 212418 | 4920.85 | 1.92% |
| 2026-01-28 | 2.31 | 2.29 | -0.02 | -0.87% | 2.29 | 2.33 | 151690 | 3493.53 | 1.37% |
| 2026-01-27 | 2.34 | 2.31 | -0.03 | -1.28% | 2.27 | 2.35 | 206177 | 4739.86 | 1.86% |
| 2026-01-26 | 2.38 | 2.34 | -0.04 | -1.68% | 2.32 | 2.38 | 218826 | 5122.56 | 1.98% |
| 2026-01-23 | 2.38 | 2.38 | 0.00 | 0.00% | 2.36 | 2.39 | 154326 | 3663.62 | 1.40% |
| 2026-01-22 | 2.35 | 2.38 | 0.04 | 1.71% | 2.34 | 2.38 | 212069 | 5023.13 | 1.92% |
| 2026-01-21 | 2.34 | 2.34 | 0.00 | 0.00% | 2.31 | 2.35 | 157189 | 3659.08 | 1.42% |
| 2026-01-20 | 2.30 | 2.34 | 0.03 | 1.30% | 2.30 | 2.35 | 175496 | 4088.11 | 1.59% |
| 2026-01-19 | 2.29 | 2.31 | 0.02 | 0.87% | 2.28 | 2.32 | 138546 | 3194.75 | 1.25% |
| 2026-01-16 | 2.34 | 2.29 | -0.03 | -1.29% | 2.28 | 2.35 | 172512 | 3976.75 | 1.56% |
| 2026-01-15 | 2.33 | 2.32 | -0.02 | -0.85% | 2.31 | 2.34 | 152987 | 3553.10 | 1.38% |
| 2026-01-14 | 2.34 | 2.34 | -0.01 | -0.43% | 2.30 | 2.37 | 305520 | 7144.02 | 2.76% |
| 2026-01-13 | 2.38 | 2.35 | -0.02 | -0.84% | 2.33 | 2.39 | 263239 | 6229.85 | 2.38% |
| 2026-01-12 | 2.36 | 2.37 | -0.02 | -0.84% | 2.36 | 2.40 | 211133 | 5015.52 | 1.91% |
| 2026-01-09 | 2.38 | 2.39 | 0.01 | 0.42% | 2.38 | 2.41 | 180407 | 4313.55 | 1.63% |
| 2026-01-08 | 2.33 | 2.38 | 0.04 | 1.71% | 2.32 | 2.40 | 244123 | 5795.69 | 2.21% |
| 2026-01-07 | 2.38 | 2.34 | -0.03 | -1.27% | 2.33 | 2.39 | 173222 | 4078.31 | 1.57% |
| 2026-01-06 | 2.34 | 2.37 | 0.03 | 1.28% | 2.32 | 2.38 | 182761 | 4318.22 | 1.65% |
| 2026-01-05 | 2.33 | 2.34 | 0.01 | 0.43% | 2.33 | 2.36 | 177521 | 4160.98 | 1.61% |
| 2025-12-31 | 2.35 | 2.33 | -0.01 | -0.43% | 2.30 | 2.36 | 155223 | 3618.99 | 1.40% |
| 2025-12-30 | 2.37 | 2.34 | -0.03 | -1.27% | 2.34 | 2.42 | 192716 | 4557.20 | 1.74% |
| 2025-12-29 | 2.42 | 2.37 | 0.03 | 1.28% | 2.36 | 2.50 | 299744 | 7229.08 | 2.71% |
| 2025-12-26 | 2.34 | 2.34 | 0.00 | 0.00% | 2.32 | 2.36 | 144426 | 3380.48 | 1.31% |
| 2025-12-25 | 2.34 | 2.34 | 0.00 | 0.00% | 2.32 | 2.35 | 126841 | 2964.03 | 1.15% |
| 2025-12-24 | 2.34 | 2.34 | 0.00 | 0.00% | 2.32 | 2.35 | 86648 | 2025.37 | 0.78% |
| 2025-12-23 | 2.38 | 2.34 | -0.05 | -2.09% | 2.33 | 2.40 | 211276 | 4973.49 | 1.91% |
| 2025-12-22 | 2.39 | 2.39 | 0.01 | 0.42% | 2.37 | 2.41 | 204132 | 4880.59 | 1.85% |
| 2025-12-19 | 2.32 | 2.38 | 0.07 | 3.03% | 2.31 | 2.39 | 222661 | 5269.39 | 2.01% |
| 2025-12-18 | 2.30 | 2.31 | 0.01 | 0.43% | 2.28 | 2.34 | 202114 | 4692.44 | 1.83% |
| 2025-12-17 | 2.28 | 2.30 | 0.01 | 0.44% | 2.25 | 2.31 | 179498 | 4090.28 | 1.62% |
| 2025-12-16 | 2.32 | 2.29 | -0.03 | -1.29% | 2.28 | 2.34 | 159177 | 3655.46 | 1.44% |
| 2025-12-15 | 2.28 | 2.32 | 0.00 | 0.00% | 2.26 | 2.35 | 182209 | 4225.26 | 1.65% |
| 2025-12-12 | 2.35 | 2.32 | -0.02 | -0.85% | 2.31 | 2.37 | 141889 | 3320.77 | 1.28% |
| 2025-12-11 | 2.43 | 2.34 | -0.10 | -4.10% | 2.34 | 2.44 | 289149 | 6837.48 | 2.62% |
| 2025-12-10 | 2.40 | 2.44 | 0.01 | 0.41% | 2.39 | 2.47 | 259779 | 6313.35 | 2.35% |
| 2025-12-09 | 2.47 | 2.43 | -0.04 | -1.62% | 2.42 | 2.47 | 157156 | 3830.82 | 1.42% |
| 2025-12-08 | 2.47 | 2.47 | 0.00 | 0.00% | 2.44 | 2.49 | 195485 | 4825.25 | 1.77% |
| 2025-12-05 | 2.46 | 2.47 | 0.02 | 0.82% | 2.39 | 2.48 | 198754 | 4833.84 | 1.80% |
| 2025-12-04 | 2.52 | 2.45 | -0.08 | -3.16% | 2.44 | 2.55 | 256633 | 6354.80 | 2.32% |
| 2025-12-03 | 2.57 | 2.53 | -0.04 | -1.56% | 2.51 | 2.58 | 214301 | 5434.58 | 1.94% |
| 2025-12-02 | 2.57 | 2.57 | 0.00 | 0.00% | 2.51 | 2.58 | 211112 | 5392.41 | 1.91% |
| 2025-12-01 | 2.60 | 2.57 | -0.01 | -0.39% | 2.55 | 2.61 | 250953 | 6452.06 | 2.27% |
| 2025-11-28 | 2.52 | 2.58 | 0.04 | 1.57% | 2.50 | 2.59 | 243731 | 6216.72 | 2.20% |
| 2025-11-27 | 2.53 | 2.54 | 0.00 | 0.00% | 2.48 | 2.57 | 200888 | 5088.16 | 1.82% |
| 2025-11-26 | 2.57 | 2.54 | 0.00 | 0.00% | 2.54 | 2.60 | 223834 | 5746.11 | 2.02% |
| 2025-11-25 | 2.50 | 2.54 | 0.04 | 1.60% | 2.50 | 2.56 | 170456 | 4317.94 | 1.54% |
| 2025-11-24 | 2.48 | 2.50 | 0.03 | 1.21% | 2.47 | 2.52 | 261553 | 6539.61 | 2.37% |
| 2025-11-21 | 2.54 | 2.47 | -0.09 | -3.52% | 2.46 | 2.59 | 324857 | 8126.58 | 2.94% |
| 2025-11-20 | 2.57 | 2.56 | -0.01 | -0.39% | 2.50 | 2.60 | 316346 | 8069.01 | 2.86% |
| 2025-11-19 | 2.65 | 2.57 | -0.09 | -3.38% | 2.55 | 2.67 | 315523 | 8143.02 | 2.85% |
| 2025-11-18 | 2.78 | 2.66 | -0.12 | -4.32% | 2.62 | 2.78 | 390737 | 10415.38 | 3.53% |
| 2025-11-17 | 2.70 | 2.78 | 0.07 | 2.58% | 2.69 | 2.78 | 371446 | 10217.00 | 3.36% |
| 2025-11-14 | 2.66 | 2.71 | 0.04 | 1.50% | 2.66 | 2.73 | 327329 | 8856.43 | 2.96% |
| 2025-11-13 | 2.62 | 2.67 | 0.04 | 1.52% | 2.59 | 2.67 | 304307 | 8053.64 | 2.75% |
| 2025-11-12 | 2.65 | 2.63 | -0.01 | -0.38% | 2.60 | 2.68 | 251300 | 6615.63 | 2.27% |
| 2025-11-11 | 2.59 | 2.64 | 0.06 | 2.33% | 2.57 | 2.66 | 385748 | 10133.47 | 3.49% |
| 2025-11-10 | 2.55 | 2.58 | 0.02 | 0.78% | 2.52 | 2.60 | 279959 | 7200.41 | 2.53% |
| 2025-11-07 | 2.58 | 2.56 | -0.02 | -0.78% | 2.55 | 2.59 | 217993 | 5594.11 | 1.97% |
| 2025-11-06 | 2.62 | 2.58 | -0.04 | -1.53% | 2.55 | 2.63 | 327279 | 8418.19 | 2.96% |
| 2025-11-05 | 2.59 | 2.62 | 0.01 | 0.38% | 2.56 | 2.67 | 312881 | 8220.94 | 2.83% |
| 2025-11-04 | 2.56 | 2.61 | 0.04 | 1.56% | 2.55 | 2.61 | 359232 | 9307.74 | 3.25% |
| 2025-11-03 | 2.52 | 2.57 | 0.06 | 2.39% | 2.50 | 2.59 | 350143 | 8906.01 | 3.17% |
| 2025-10-31 | 2.47 | 2.51 | 0.03 | 1.21% | 2.47 | 2.58 | 388097 | 9783.40 | 3.51% |
| 2025-10-30 | 2.60 | 2.48 | -0.15 | -5.70% | 2.48 | 2.61 | 650731 | 16389.51 | 5.89% |
| 2025-10-29 | 2.66 | 2.63 | 0.03 | 1.15% | 2.61 | 2.86 | 786943 | 21171.44 | 7.12% |
| 2025-10-28 | 2.58 | 2.60 | 0.01 | 0.39% | 2.58 | 2.62 | 270790 | 7032.53 | 2.45% |
| 2025-10-27 | 2.62 | 2.59 | -0.01 | -0.38% | 2.58 | 2.63 | 286628 | 7444.48 | 2.59% |
| 2025-10-24 | 2.67 | 2.60 | -0.08 | -2.99% | 2.60 | 2.69 | 330879 | 8675.46 | 2.99% |
| 2025-10-23 | 2.73 | 2.68 | -0.04 | -1.47% | 2.65 | 2.74 | 412178 | 11046.24 | 3.73% |
| 2025-10-22 | 2.60 | 2.72 | 0.10 | 3.82% | 2.60 | 2.76 | 648019 | 17504.90 | 5.86% |
| 2025-10-21 | 2.54 | 2.62 | 0.08 | 3.15% | 2.53 | 2.63 | 452071 | 11765.46 | 4.09% |
| 2025-10-20 | 2.56 | 2.54 | 0.01 | 0.40% | 2.52 | 2.59 | 263338 | 6704.12 | 2.38% |
| 2025-10-17 | 2.58 | 2.53 | -0.04 | -1.56% | 2.52 | 2.61 | 292982 | 7511.39 | 2.65% |
| 2025-10-16 | 2.62 | 2.57 | -0.07 | -2.65% | 2.55 | 2.65 | 312195 | 8071.94 | 2.82% |
| 2025-10-15 | 2.61 | 2.64 | 0.05 | 1.93% | 2.57 | 2.65 | 492616 | 12880.86 | 4.46% |
| 2025-10-14 | 2.66 | 2.59 | -0.04 | -1.52% | 2.56 | 2.69 | 670184 | 17568.12 | 6.06% |
| 2025-10-13 | 2.71 | 2.63 | -0.07 | -2.59% | 2.62 | 2.88 | 1132672 | 30573.65 | 10.24% |
上证大盘股票行情在线 K线走势图
津投城开(600322)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
