津滨发展(000897)股票行情
津滨发展(000897)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 | 2.23 | 2.24 | 0.06 | 2.75% | 2.20 | 2.27 | 562717 | 12589.01 | 3.48% |
| 2026-02-02 | 2.21 | 2.18 | -0.04 | -1.80% | 2.17 | 2.23 | 421581 | 9277.61 | 2.61% |
| 2026-01-30 | 2.27 | 2.22 | -0.07 | -3.06% | 2.20 | 2.28 | 590694 | 13204.69 | 3.65% |
| 2026-01-29 | 2.22 | 2.29 | 0.06 | 2.69% | 2.20 | 2.32 | 813666 | 18431.98 | 5.03% |
| 2026-01-28 | 2.27 | 2.23 | -0.03 | -1.33% | 2.19 | 2.28 | 1098745 | 24451.39 | 6.79% |
| 2026-01-27 | 2.32 | 2.26 | -0.06 | -2.59% | 2.25 | 2.33 | 612230 | 13983.12 | 3.79% |
| 2026-01-26 | 2.34 | 2.32 | -0.02 | -0.85% | 2.30 | 2.35 | 397843 | 9229.47 | 2.46% |
| 2026-01-23 | 2.34 | 2.34 | 0.00 | 0.00% | 2.32 | 2.35 | 410706 | 9581.49 | 2.54% |
| 2026-01-22 | 2.32 | 2.34 | 0.02 | 0.86% | 2.30 | 2.34 | 434426 | 10104.07 | 2.69% |
| 2026-01-21 | 2.31 | 2.32 | 0.00 | 0.00% | 2.30 | 2.33 | 342158 | 7917.96 | 2.12% |
| 2026-01-20 | 2.28 | 2.32 | 0.03 | 1.31% | 2.28 | 2.32 | 408602 | 9413.52 | 2.53% |
| 2026-01-19 | 2.26 | 2.29 | 0.02 | 0.88% | 2.26 | 2.29 | 228186 | 5196.61 | 1.41% |
| 2026-01-16 | 2.29 | 2.27 | -0.01 | -0.44% | 2.26 | 2.30 | 339471 | 7717.05 | 2.10% |
| 2026-01-15 | 2.28 | 2.28 | 0.00 | 0.00% | 2.26 | 2.30 | 364035 | 8300.56 | 2.25% |
| 2026-01-14 | 2.31 | 2.28 | -0.04 | -1.72% | 2.27 | 2.33 | 645843 | 14858.16 | 3.99% |
| 2026-01-13 | 2.31 | 2.32 | 0.01 | 0.43% | 2.30 | 2.33 | 416732 | 9654.25 | 2.58% |
| 2026-01-12 | 2.30 | 2.31 | 0.00 | 0.00% | 2.29 | 2.32 | 311833 | 7188.72 | 1.93% |
| 2026-01-09 | 2.31 | 2.31 | -0.01 | -0.43% | 2.29 | 2.33 | 361126 | 8328.54 | 2.23% |
| 2026-01-08 | 2.30 | 2.32 | 0.02 | 0.87% | 2.28 | 2.33 | 385044 | 8881.95 | 2.38% |
| 2026-01-07 | 2.31 | 2.30 | -0.02 | -0.86% | 2.29 | 2.33 | 292285 | 6732.41 | 1.81% |
| 2026-01-06 | 2.28 | 2.32 | 0.04 | 1.75% | 2.28 | 2.32 | 294070 | 6780.22 | 1.82% |
| 2026-01-05 | 2.28 | 2.28 | 0.00 | 0.00% | 2.27 | 2.30 | 202051 | 4625.44 | 1.25% |
| 2025-12-31 | 2.27 | 2.28 | 0.01 | 0.44% | 2.26 | 2.29 | 171347 | 3896.61 | 1.06% |
| 2025-12-30 | 2.28 | 2.27 | -0.01 | -0.44% | 2.26 | 2.29 | 176881 | 4020.38 | 1.09% |
| 2025-12-29 | 2.30 | 2.28 | -0.01 | -0.44% | 2.27 | 2.31 | 220778 | 5053.31 | 1.37% |
| 2025-12-26 | 2.30 | 2.29 | -0.02 | -0.87% | 2.29 | 2.32 | 217384 | 5004.43 | 1.34% |
| 2025-12-25 | 2.30 | 2.31 | 0.01 | 0.43% | 2.28 | 2.31 | 213012 | 4895.09 | 1.32% |
| 2025-12-24 | 2.29 | 2.30 | 0.01 | 0.44% | 2.28 | 2.31 | 236356 | 5427.14 | 1.46% |
| 2025-12-23 | 2.32 | 2.29 | -0.04 | -1.72% | 2.29 | 2.33 | 209652 | 4825.95 | 1.30% |
| 2025-12-22 | 2.36 | 2.33 | -0.02 | -0.85% | 2.32 | 2.36 | 289978 | 6762.14 | 1.79% |
| 2025-12-19 | 2.29 | 2.35 | 0.06 | 2.62% | 2.28 | 2.36 | 397404 | 9259.30 | 2.46% |
| 2025-12-18 | 2.27 | 2.29 | 0.02 | 0.88% | 2.26 | 2.30 | 253547 | 5790.05 | 1.57% |
| 2025-12-17 | 2.26 | 2.27 | 0.00 | 0.00% | 2.24 | 2.28 | 244864 | 5529.02 | 1.51% |
| 2025-12-16 | 2.29 | 2.27 | -0.02 | -0.87% | 2.25 | 2.29 | 266481 | 6052.43 | 1.65% |
| 2025-12-15 | 2.28 | 2.29 | 0.00 | 0.00% | 2.26 | 2.31 | 277490 | 6346.38 | 1.72% |
| 2025-12-12 | 2.35 | 2.29 | -0.03 | -1.29% | 2.29 | 2.36 | 480225 | 11141.66 | 2.97% |
| 2025-12-11 | 2.48 | 2.32 | -0.15 | -6.07% | 2.31 | 2.48 | 736777 | 17467.38 | 4.56% |
| 2025-12-10 | 2.43 | 2.47 | 0.04 | 1.65% | 2.39 | 2.50 | 591017 | 14459.36 | 3.65% |
| 2025-12-09 | 2.50 | 2.43 | -0.07 | -2.80% | 2.41 | 2.50 | 426380 | 10396.50 | 2.64% |
| 2025-12-08 | 2.48 | 2.50 | 0.01 | 0.40% | 2.48 | 2.53 | 325256 | 8146.40 | 2.01% |
| 2025-12-05 | 2.45 | 2.49 | 0.03 | 1.22% | 2.41 | 2.50 | 385222 | 9439.13 | 2.38% |
| 2025-12-04 | 2.49 | 2.46 | -0.04 | -1.60% | 2.43 | 2.51 | 372871 | 9182.25 | 2.31% |
| 2025-12-03 | 2.53 | 2.50 | -0.02 | -0.79% | 2.47 | 2.54 | 344984 | 8625.60 | 2.13% |
| 2025-12-02 | 2.48 | 2.52 | 0.03 | 1.20% | 2.44 | 2.52 | 427372 | 10667.19 | 2.64% |
| 2025-12-01 | 2.53 | 2.49 | -0.02 | -0.80% | 2.47 | 2.54 | 326784 | 8164.23 | 2.02% |
| 2025-11-28 | 2.46 | 2.51 | 0.05 | 2.03% | 2.40 | 2.53 | 533040 | 13136.54 | 3.30% |
| 2025-11-27 | 2.44 | 2.46 | 0.01 | 0.41% | 2.41 | 2.50 | 518198 | 12773.17 | 3.20% |
| 2025-11-26 | 2.39 | 2.45 | 0.06 | 2.51% | 2.37 | 2.53 | 759047 | 18655.26 | 4.69% |
| 2025-11-25 | 2.37 | 2.39 | 0.03 | 1.27% | 2.34 | 2.41 | 417956 | 9931.09 | 2.58% |
| 2025-11-24 | 2.38 | 2.36 | -0.01 | -0.42% | 2.35 | 2.43 | 604370 | 14421.52 | 3.74% |
| 2025-11-21 | 2.44 | 2.37 | -0.08 | -3.27% | 2.36 | 2.47 | 431339 | 10397.07 | 2.67% |
| 2025-11-20 | 2.45 | 2.45 | 0.01 | 0.41% | 2.39 | 2.49 | 443213 | 10815.77 | 2.74% |
| 2025-11-19 | 2.50 | 2.44 | -0.06 | -2.40% | 2.42 | 2.51 | 484640 | 11856.43 | 3.00% |
| 2025-11-18 | 2.61 | 2.50 | -0.09 | -3.47% | 2.45 | 2.62 | 623990 | 15620.68 | 3.86% |
| 2025-11-17 | 2.56 | 2.59 | 0.03 | 1.17% | 2.53 | 2.61 | 491589 | 12665.24 | 3.04% |
| 2025-11-14 | 2.60 | 2.56 | -0.02 | -0.78% | 2.55 | 2.61 | 706912 | 18263.38 | 4.37% |
| 2025-11-13 | 2.47 | 2.58 | 0.10 | 4.03% | 2.44 | 2.63 | 1009178 | 25603.12 | 6.24% |
| 2025-11-12 | 2.48 | 2.48 | 0.00 | 0.00% | 2.44 | 2.50 | 335867 | 8282.77 | 2.08% |
| 2025-11-11 | 2.45 | 2.48 | 0.02 | 0.81% | 2.45 | 2.49 | 341716 | 8448.39 | 2.11% |
| 2025-11-10 | 2.42 | 2.46 | 0.03 | 1.23% | 2.39 | 2.46 | 353068 | 8617.60 | 2.18% |
| 2025-11-07 | 2.42 | 2.43 | 0.01 | 0.41% | 2.40 | 2.45 | 298493 | 7241.81 | 1.85% |
| 2025-11-06 | 2.47 | 2.42 | -0.04 | -1.63% | 2.41 | 2.49 | 439514 | 10684.51 | 2.72% |
| 2025-11-05 | 2.38 | 2.46 | 0.07 | 2.93% | 2.37 | 2.47 | 725761 | 17679.11 | 4.49% |
| 2025-11-04 | 2.36 | 2.39 | 0.04 | 1.70% | 2.36 | 2.42 | 581554 | 13867.94 | 3.60% |
| 2025-11-03 | 2.32 | 2.35 | 0.03 | 1.29% | 2.31 | 2.36 | 383217 | 8954.10 | 2.37% |
| 2025-10-31 | 2.30 | 2.32 | 0.01 | 0.43% | 2.29 | 2.33 | 438020 | 10112.87 | 2.71% |
| 2025-10-30 | 2.34 | 2.31 | -0.04 | -1.70% | 2.30 | 2.37 | 468053 | 10914.92 | 2.89% |
| 2025-10-29 | 2.33 | 2.35 | 0.02 | 0.86% | 2.29 | 2.35 | 448549 | 10409.13 | 2.77% |
| 2025-10-28 | 2.33 | 2.33 | 0.00 | 0.00% | 2.32 | 2.35 | 277483 | 6476.31 | 1.72% |
| 2025-10-27 | 2.36 | 2.33 | -0.02 | -0.85% | 2.30 | 2.37 | 387624 | 9040.57 | 2.40% |
| 2025-10-24 | 2.41 | 2.35 | -0.06 | -2.49% | 2.33 | 2.42 | 418798 | 9903.25 | 2.59% |
| 2025-10-23 | 2.45 | 2.41 | -0.03 | -1.23% | 2.37 | 2.45 | 433568 | 10427.05 | 2.68% |
| 2025-10-22 | 2.38 | 2.44 | 0.06 | 2.52% | 2.37 | 2.44 | 560111 | 13541.80 | 3.46% |
| 2025-10-21 | 2.29 | 2.38 | 0.09 | 3.93% | 2.28 | 2.38 | 724165 | 17010.92 | 4.48% |
| 2025-10-20 | 2.28 | 2.29 | 0.02 | 0.88% | 2.26 | 2.30 | 309980 | 7079.47 | 1.92% |
| 2025-10-17 | 2.29 | 2.27 | -0.02 | -0.87% | 2.25 | 2.32 | 436515 | 9985.26 | 2.70% |
| 2025-10-16 | 2.30 | 2.29 | -0.01 | -0.43% | 2.26 | 2.31 | 283001 | 6468.49 | 1.75% |
| 2025-10-15 | 2.29 | 2.30 | 0.01 | 0.44% | 2.28 | 2.33 | 305936 | 7033.37 | 1.89% |
| 2025-10-14 | 2.29 | 2.29 | 0.00 | 0.00% | 2.28 | 2.34 | 464486 | 10728.20 | 2.87% |
| 2025-10-13 | 2.26 | 2.29 | -0.01 | -0.43% | 2.23 | 2.29 | 343833 | 7785.42 | 2.13% |
深证大盘股票行情在线 K线走势图
津滨发展(000897)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
