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 |
|---|
| 2025-08-01 | 2.27 | 2.27 | 0.00 | 0.00% | 2.26 | 2.29 | 173302 | 3936.60 | 1.07% |
| 2025-07-31 | 2.35 | 2.27 | -0.09 | -3.81% | 2.26 | 2.36 | 452513 | 10363.99 | 2.80% |
| 2025-07-30 | 2.37 | 2.36 | -0.01 | -0.42% | 2.35 | 2.39 | 305597 | 7244.21 | 1.89% |
| 2025-07-29 | 2.36 | 2.37 | 0.00 | 0.00% | 2.34 | 2.39 | 319827 | 7561.03 | 1.98% |
| 2025-07-28 | 2.39 | 2.37 | 0.02 | 0.85% | 2.35 | 2.39 | 346766 | 8214.74 | 2.14% |
| 2025-07-25 | 2.48 | 2.44 | -0.03 | -1.21% | 2.44 | 2.48 | 324818 | 7975.13 | 2.01% |
| 2025-07-24 | 2.42 | 2.47 | 0.04 | 1.65% | 2.41 | 2.48 | 360345 | 8865.47 | 2.23% |
| 2025-07-23 | 2.44 | 2.43 | -0.01 | -0.41% | 2.42 | 2.48 | 362922 | 8892.41 | 2.24% |
| 2025-07-22 | 2.42 | 2.44 | 0.03 | 1.24% | 2.38 | 2.44 | 367939 | 8899.13 | 2.28% |
| 2025-07-21 | 2.40 | 2.41 | 0.01 | 0.42% | 2.38 | 2.44 | 489481 | 11831.06 | 3.03% |
| 2025-07-18 | 2.38 | 2.40 | 0.05 | 2.13% | 2.37 | 2.46 | 481727 | 11565.75 | 2.98% |
| 2025-07-17 | 2.37 | 2.35 | -0.02 | -0.84% | 2.34 | 2.39 | 246488 | 5803.03 | 1.52% |
| 2025-07-16 | 2.37 | 2.37 | 0.00 | 0.00% | 2.35 | 2.39 | 282403 | 6692.83 | 1.75% |
| 2025-07-15 | 2.40 | 2.37 | -0.02 | -0.84% | 2.31 | 2.40 | 459892 | 10805.27 | 2.84% |
| 2025-07-14 | 2.42 | 2.39 | -0.04 | -1.65% | 2.38 | 2.44 | 352782 | 8458.95 | 2.18% |
| 2025-07-11 | 2.45 | 2.43 | -0.02 | -0.82% | 2.41 | 2.52 | 641668 | 15679.37 | 3.97% |
| 2025-07-10 | 2.39 | 2.45 | 0.06 | 2.51% | 2.38 | 2.46 | 450535 | 10949.43 | 2.79% |
| 2025-07-09 | 2.39 | 2.39 | 0.00 | 0.00% | 2.37 | 2.40 | 273180 | 6529.68 | 1.69% |
| 2025-07-08 | 2.38 | 2.39 | 0.02 | 0.84% | 2.36 | 2.39 | 219933 | 5227.42 | 1.36% |
| 2025-07-07 | 2.34 | 2.37 | 0.03 | 1.28% | 2.33 | 2.39 | 329986 | 7818.20 | 2.04% |
| 2025-07-04 | 2.36 | 2.34 | -0.02 | -0.85% | 2.33 | 2.37 | 202005 | 4739.17 | 1.25% |
| 2025-07-03 | 2.35 | 2.36 | 0.00 | 0.00% | 2.35 | 2.38 | 247904 | 5862.80 | 1.53% |
| 2025-07-02 | 2.31 | 2.36 | 0.05 | 2.16% | 2.30 | 2.37 | 506330 | 11847.33 | 3.13% |
| 2025-07-01 | 2.30 | 2.31 | 0.01 | 0.43% | 2.28 | 2.31 | 165322 | 3794.60 | 1.02% |
| 2025-06-30 | 2.31 | 2.30 | -0.01 | -0.43% | 2.29 | 2.32 | 181390 | 4179.74 | 1.12% |
| 2025-06-27 | 2.32 | 2.31 | 0.00 | 0.00% | 2.30 | 2.34 | 247798 | 5740.68 | 1.53% |
| 2025-06-26 | 2.31 | 2.31 | -0.01 | -0.43% | 2.30 | 2.33 | 178224 | 4123.99 | 1.10% |
| 2025-06-25 | 2.30 | 2.32 | 0.03 | 1.31% | 2.27 | 2.33 | 260642 | 6003.69 | 1.61% |
| 2025-06-24 | 2.27 | 2.29 | 0.02 | 0.88% | 2.26 | 2.30 | 209574 | 4788.61 | 1.30% |
| 2025-06-23 | 2.25 | 2.27 | 0.00 | 0.00% | 2.22 | 2.27 | 152106 | 3429.18 | 0.94% |
| 2025-06-20 | 2.24 | 2.27 | 0.03 | 1.34% | 2.23 | 2.28 | 249271 | 5620.46 | 1.54% |
| 2025-06-19 | 2.28 | 2.24 | -0.04 | -1.75% | 2.23 | 2.29 | 240474 | 5409.63 | 1.49% |
| 2025-06-18 | 2.32 | 2.28 | -0.05 | -2.15% | 2.27 | 2.33 | 261925 | 6002.64 | 1.62% |
| 2025-06-17 | 2.33 | 2.33 | 0.00 | 0.00% | 2.30 | 2.34 | 228273 | 5298.10 | 1.41% |
| 2025-06-16 | 2.29 | 2.33 | 0.04 | 1.75% | 2.28 | 2.34 | 317976 | 7378.12 | 1.97% |
| 2025-06-13 | 2.33 | 2.29 | -0.03 | -1.29% | 2.28 | 2.33 | 246574 | 5664.45 | 1.52% |
| 2025-06-12 | 2.33 | 2.32 | -0.01 | -0.43% | 2.31 | 2.34 | 168469 | 3911.58 | 1.04% |
| 2025-06-11 | 2.32 | 2.33 | 0.01 | 0.43% | 2.30 | 2.35 | 227288 | 5305.02 | 1.41% |
| 2025-06-10 | 2.34 | 2.32 | -0.02 | -0.85% | 2.28 | 2.35 | 238700 | 5530.72 | 1.48% |
| 2025-06-09 | 2.34 | 2.34 | 0.00 | 0.00% | 2.31 | 2.34 | 183900 | 4278.61 | 1.14% |
| 2025-06-06 | 2.31 | 2.34 | 0.03 | 1.30% | 2.31 | 2.35 | 264822 | 6158.16 | 1.64% |
| 2025-06-05 | 2.33 | 2.31 | -0.02 | -0.86% | 2.29 | 2.34 | 219569 | 5079.93 | 1.36% |
| 2025-06-04 | 2.29 | 2.33 | 0.04 | 1.75% | 2.28 | 2.33 | 255214 | 5890.85 | 1.58% |
| 2025-06-03 | 2.27 | 2.29 | 0.01 | 0.44% | 2.27 | 2.30 | 131876 | 3016.59 | 0.82% |
| 2025-05-30 | 2.28 | 2.28 | 0.00 | 0.00% | 2.27 | 2.31 | 210424 | 4814.20 | 1.30% |
| 2025-05-29 | 2.25 | 2.28 | 0.03 | 1.33% | 2.24 | 2.29 | 211738 | 4820.05 | 1.31% |
| 2025-05-28 | 2.27 | 2.25 | -0.02 | -0.88% | 2.24 | 2.28 | 150124 | 3387.12 | 0.93% |
| 2025-05-27 | 2.26 | 2.27 | 0.01 | 0.44% | 2.24 | 2.28 | 163119 | 3691.46 | 1.01% |
| 2025-05-26 | 2.25 | 2.26 | 0.00 | 0.00% | 2.24 | 2.27 | 176580 | 3981.69 | 1.09% |
| 2025-05-23 | 2.29 | 2.26 | -0.02 | -0.88% | 2.25 | 2.31 | 319940 | 7288.69 | 1.98% |
| 2025-05-22 | 2.34 | 2.28 | -0.07 | -2.98% | 2.28 | 2.34 | 223711 | 5150.60 | 1.38% |
| 2025-05-21 | 2.31 | 2.35 | 0.03 | 1.29% | 2.31 | 2.36 | 359735 | 8406.21 | 2.22% |
| 2025-05-20 | 2.32 | 2.32 | 0.00 | 0.00% | 2.30 | 2.33 | 178283 | 4118.40 | 1.10% |
| 2025-05-19 | 2.25 | 2.32 | 0.06 | 2.65% | 2.25 | 2.33 | 420014 | 9674.12 | 2.60% |
| 2025-05-16 | 2.27 | 2.26 | -0.01 | -0.44% | 2.25 | 2.28 | 157021 | 3546.98 | 0.97% |
| 2025-05-15 | 2.29 | 2.27 | -0.02 | -0.87% | 2.26 | 2.30 | 171150 | 3901.77 | 1.06% |
| 2025-05-14 | 2.27 | 2.29 | 0.02 | 0.88% | 2.25 | 2.30 | 236999 | 5395.12 | 1.47% |
| 2025-05-13 | 2.30 | 2.27 | -0.02 | -0.87% | 2.27 | 2.31 | 201814 | 4610.32 | 1.25% |
| 2025-05-12 | 2.29 | 2.29 | 0.01 | 0.44% | 2.26 | 2.30 | 173428 | 3945.37 | 1.07% |
| 2025-05-09 | 2.31 | 2.28 | -0.03 | -1.30% | 2.27 | 2.32 | 209251 | 4791.59 | 1.29% |
| 2025-05-08 | 2.29 | 2.31 | 0.01 | 0.43% | 2.27 | 2.32 | 262568 | 6048.07 | 1.62% |
| 2025-05-07 | 2.27 | 2.30 | 0.05 | 2.22% | 2.27 | 2.38 | 440805 | 10182.63 | 2.73% |
| 2025-05-06 | 2.23 | 2.25 | 0.03 | 1.35% | 2.23 | 2.25 | 267567 | 5992.74 | 1.65% |
| 2025-04-30 | 2.25 | 2.22 | 0.00 | 0.00% | 2.22 | 2.28 | 297558 | 6679.85 | 1.84% |
| 2025-04-29 | 2.26 | 2.22 | -0.03 | -1.33% | 2.21 | 2.27 | 346663 | 7721.55 | 2.14% |
| 2025-04-28 | 2.36 | 2.25 | -0.14 | -5.86% | 2.24 | 2.37 | 646312 | 14813.54 | 4.00% |
| 2025-04-25 | 2.35 | 2.39 | 0.04 | 1.70% | 2.34 | 2.49 | 784082 | 18948.79 | 4.85% |
| 2025-04-24 | 2.34 | 2.35 | 0.02 | 0.86% | 2.31 | 2.38 | 333097 | 7819.40 | 2.06% |
| 2025-04-23 | 2.36 | 2.33 | -0.04 | -1.69% | 2.32 | 2.39 | 356868 | 8378.16 | 2.21% |
| 2025-04-22 | 2.31 | 2.37 | 0.06 | 2.60% | 2.30 | 2.38 | 499808 | 11727.44 | 3.09% |
| 2025-04-21 | 2.30 | 2.31 | 0.02 | 0.87% | 2.25 | 2.33 | 332363 | 7630.23 | 2.06% |
| 2025-04-18 | 2.21 | 2.29 | 0.08 | 3.62% | 2.21 | 2.30 | 522379 | 11819.30 | 3.23% |
| 2025-04-17 | 2.16 | 2.21 | 0.03 | 1.38% | 2.15 | 2.26 | 365531 | 8127.94 | 2.26% |
| 2025-04-16 | 2.17 | 2.18 | 0.00 | 0.00% | 2.14 | 2.20 | 247645 | 5372.70 | 1.53% |
| 2025-04-15 | 2.19 | 2.18 | 0.00 | 0.00% | 2.15 | 2.19 | 167666 | 3638.78 | 1.04% |
| 2025-04-14 | 2.18 | 2.18 | 0.01 | 0.46% | 2.17 | 2.21 | 231175 | 5064.81 | 1.43% |
| 2025-04-11 | 2.18 | 2.17 | -0.03 | -1.36% | 2.15 | 2.20 | 304269 | 6622.36 | 1.88% |
| 2025-04-10 | 2.16 | 2.20 | 0.06 | 2.80% | 2.14 | 2.22 | 432387 | 9458.89 | 2.67% |
| 2025-04-09 | 2.09 | 2.14 | 0.03 | 1.42% | 1.98 | 2.16 | 488366 | 10175.82 | 3.02% |
| 2025-04-08 | 2.10 | 2.11 | 0.01 | 0.48% | 2.05 | 2.15 | 455455 | 9561.38 | 2.82% |
深证大盘股票行情在线 K线走势图
