津投城开(600322)股票信息
| 股票代码 | 600322 |
| 股票名称 | 津投城开 |
| 最新价/元 | 1.95 |
| 涨跌额/元 | 0.18 |
| 涨跌幅/% | 10.17 |
| 买入/元 | 1.95 |
| 卖出/元 | 0.00 |
| 昨收/元 | 1.77 |
| 今开/元 | 1.76 |
| 最高/元 | 1.95 |
| 最低/元 | 1.67 |
| 成交量/手 | 1325487.12 |
| 成交额/万 | 25197.30 |
| 股净值/元 | 57.02 |
| 市净率 | 72.49 |
| 总市值/万 | 215611.50 |
| 流通值/万 | 215611.50 |
| 换手率/% | 11.99 |
| 入市日期 | 2001-09-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
津投城开(600322)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 1.76 | 1.95 | 0.18 | 10.17 | 1325487.12 | 25197.30 | 11.99 |
| 2024-10-09 | 1.92 | 1.77 | -0.20 | -10.15 | 760891.29 | 13709.63 | 6.88 |
| 2024-10-08 | 2.16 | 1.97 | 0.01 | 0.51 | 1704490.52 | 34488.95 | 15.42 |
| 2024-09-30 | 1.95 | 1.96 | 0.18 | 10.11 | 1131442.59 | 22023.74 | 10.23 |
| 2024-09-27 | 1.78 | 1.78 | 0.14 | 8.54 | 1311730.87 | 23140.18 | 11.86 |
| 2024-09-26 | 1.49 | 1.64 | 0.15 | 10.07 | 1056304.34 | 16888.85 | 9.55 |
| 2024-09-25 | 1.46 | 1.49 | 0.03 | 2.06 | 672136.45 | 10197.68 | 6.08 |
| 2024-09-24 | 1.46 | 1.46 | 0.02 | 1.39 | 435372.93 | 6328.07 | 3.94 |
| 2024-09-23 | 1.41 | 1.44 | 0.01 | 0.70 | 345202.90 | 4943.52 | 3.12 |
| 2024-09-20 | 1.38 | 1.43 | 0.03 | 2.14 | 450592.00 | 6348.76 | 4.08 |
| 2024-09-19 | 1.33 | 1.40 | 0.06 | 4.48 | 414204.70 | 5726.71 | 3.75 |
| 2024-09-18 | 1.32 | 1.34 | 0.03 | 2.29 | 331646.01 | 4380.89 | 3.00 |
| 2024-09-13 | 1.30 | 1.31 | 0.01 | 0.77 | 206212.00 | 2711.09 | 1.86 |
| 2024-09-12 | 1.29 | 1.30 | 0.01 | 0.78 | 170185.00 | 2222.36 | 1.54 |
| 2024-09-11 | 1.28 | 1.29 | 0.00 | 0.00 | 144315.83 | 1853.44 | 1.31 |
| 2024-09-10 | 1.30 | 1.29 | -0.01 | -0.77 | 153793.00 | 1980.47 | 1.39 |
| 2024-09-09 | 1.29 | 1.30 | 0.00 | 0.00 | 106499.42 | 1373.09 | 0.96 |
| 2024-09-06 | 1.31 | 1.30 | -0.01 | -0.76 | 209339.82 | 2720.94 | 1.89 |
| 2024-09-05 | 1.30 | 1.31 | 0.01 | 0.77 | 221663.00 | 2920.63 | 2.00 |
| 2024-09-04 | 1.30 | 1.30 | 0.00 | 0.00 | 198723.42 | 2592.01 | 1.80 |
| 2024-09-03 | 1.29 | 1.30 | 0.01 | 0.78 | 202490.00 | 2644.76 | 1.83 |
| 2024-09-02 | 1.30 | 1.29 | -0.03 | -2.27 | 250650.00 | 3264.07 | 2.27 |
| 2024-08-30 | 1.26 | 1.32 | 0.05 | 3.94 | 356463.01 | 4691.95 | 3.22 |
| 2024-08-29 | 1.24 | 1.27 | 0.03 | 2.42 | 194016.83 | 2437.19 | 1.75 |
| 2024-08-28 | 1.26 | 1.24 | -0.02 | -1.59 | 227089.71 | 2836.49 | 2.05 |
| 2024-08-27 | 1.30 | 1.26 | -0.04 | -3.08 | 290502.70 | 3692.12 | 2.63 |
| 2024-08-26 | 1.33 | 1.30 | -0.02 | -1.52 | 385807.06 | 5017.29 | 3.49 |
| 2024-08-23 | 1.39 | 1.32 | -0.09 | -6.38 | 601528.85 | 8081.78 | 5.44 |
| 2024-08-22 | 1.50 | 1.41 | -0.10 | -6.62 | 661577.34 | 9729.82 | 5.98 |
| 2024-08-21 | 1.48 | 1.51 | 0.03 | 2.03 | 777171.01 | 11731.99 | 7.03 |
| 2024-08-20 | 1.51 | 1.48 | -0.02 | -1.33 | 726500.22 | 10769.71 | 6.57 |
| 2024-08-19 | 1.55 | 1.50 | -0.14 | -8.54 | 1339024.93 | 20595.58 | 12.11 |
| 2024-08-16 | 1.53 | 1.64 | 0.15 | 10.07 | 1701449.56 | 27129.99 | 15.39 |
| 2024-08-15 | 1.35 | 1.49 | 0.14 | 10.37 | 665902.15 | 9667.12 | 6.02 |
| 2024-08-14 | 1.33 | 1.35 | 0.01 | 0.75 | 177464.39 | 2390.07 | 1.61 |
| 2024-08-13 | 1.33 | 1.34 | 0.00 | 0.00 | 116058.21 | 1541.63 | 1.05 |
| 2024-08-12 | 1.38 | 1.34 | -0.04 | -2.90 | 248628.25 | 3336.00 | 2.25 |
| 2024-08-09 | 1.36 | 1.38 | 0.02 | 1.47 | 415269.41 | 5806.02 | 3.76 |
| 2024-08-08 | 1.34 | 1.36 | 0.02 | 1.49 | 310413.01 | 4239.17 | 2.81 |
| 2024-08-07 | 1.37 | 1.34 | -0.04 | -2.90 | 182439.00 | 2454.47 | 1.65 |
| 2024-08-06 | 1.34 | 1.38 | 0.03 | 2.22 | 259129.38 | 3514.67 | 2.34 |
| 2024-08-05 | 1.33 | 1.35 | 0.00 | 0.00 | 315578.10 | 4298.97 | 2.85 |
| 2024-08-02 | 1.34 | 1.35 | 0.00 | 0.00 | 320787.50 | 4344.31 | 2.90 |
| 2024-08-01 | 1.32 | 1.35 | 0.02 | 1.50 | 423540.55 | 5756.94 | 3.83 |
| 2024-07-31 | 1.31 | 1.33 | 0.03 | 2.31 | 301734.40 | 3990.69 | 2.73 |
| 2024-07-30 | 1.28 | 1.30 | 0.01 | 0.78 | 331072.26 | 4308.58 | 2.99 |
| 2024-07-29 | 1.29 | 1.29 | 0.00 | 0.00 | 262419.86 | 3332.62 | 2.37 |
| 2024-07-26 | 1.31 | 1.29 | -0.01 | -0.77 | 434702.87 | 5635.79 | 3.93 |
| 2024-07-25 | 1.20 | 1.30 | 0.12 | 10.17 | 423207.38 | 5413.96 | 3.83 |
| 2024-07-24 | 1.23 | 1.18 | -0.06 | -4.84 | 282761.70 | 3369.10 | 2.56 |
| 2024-07-23 | 1.26 | 1.24 | -0.02 | -1.59 | 148112.00 | 1856.88 | 1.34 |
| 2024-07-22 | 1.27 | 1.26 | 0.00 | 0.00 | 111932.03 | 1409.39 | 1.01 |
| 2024-07-19 | 1.29 | 1.26 | -0.04 | -3.08 | 112541.00 | 1424.55 | 1.02 |
| 2024-07-18 | 1.30 | 1.30 | 0.00 | 0.00 | 120917.00 | 1547.69 | 1.09 |
| 2024-07-17 | 1.29 | 1.30 | 0.01 | 0.78 | 121981.70 | 1596.37 | 1.10 |
| 2024-07-16 | 1.29 | 1.29 | -0.01 | -0.77 | 91663.00 | 1187.37 | 0.83 |
| 2024-07-15 | 1.32 | 1.30 | -0.04 | -2.99 | 154271.70 | 2017.49 | 1.40 |
| 2024-07-12 | 1.30 | 1.34 | 0.04 | 3.08 | 225564.84 | 3025.64 | 2.04 |
| 2024-07-11 | 1.26 | 1.30 | 0.04 | 3.18 | 167885.00 | 2171.84 | 1.52 |
| 2024-07-10 | 1.27 | 1.26 | -0.02 | -1.56 | 145920.84 | 1839.59 | 1.32 |
| 2024-07-09 | 1.31 | 1.28 | -0.03 | -2.29 | 215955.67 | 2757.59 | 1.95 |
| 2024-07-08 | 1.35 | 1.31 | -0.04 | -2.96 | 149948.00 | 1981.55 | 1.36 |
| 2024-07-05 | 1.32 | 1.35 | 0.02 | 1.50 | 181176.00 | 2417.48 | 1.64 |
| 2024-07-04 | 1.40 | 1.33 | -0.08 | -5.67 | 192266.00 | 2598.64 | 1.74 |
| 2024-07-03 | 1.37 | 1.41 | 0.03 | 2.17 | 205115.50 | 2882.64 | 1.86 |
| 2024-07-02 | 1.35 | 1.38 | 0.02 | 1.47 | 198235.80 | 2730.03 | 1.79 |
| 2024-07-01 | 1.30 | 1.36 | 0.05 | 3.82 | 261750.67 | 3520.80 | 2.37 |
| 2024-06-28 | 1.33 | 1.31 | -0.03 | -2.24 | 227451.45 | 3005.59 | 2.06 |
| 2024-06-27 | 1.34 | 1.34 | -0.02 | -1.47 | 168073.20 | 2281.90 | 1.52 |
| 2024-06-26 | 1.34 | 1.36 | 0.00 | 0.00 | 216030.00 | 2876.57 | 1.95 |
| 2024-06-25 | 1.31 | 1.36 | 0.04 | 3.03 | 300492.72 | 4047.55 | 2.72 |
| 2024-06-24 | 1.45 | 1.32 | -0.15 | -10.20 | 420524.00 | 5673.41 | 3.80 |
| 2024-06-21 | 1.49 | 1.47 | -0.02 | -1.34 | 120575.20 | 1792.78 | 1.09 |
| 2024-06-20 | 1.55 | 1.49 | -0.07 | -4.49 | 241635.86 | 3640.09 | 2.19 |
| 2024-06-19 | 1.55 | 1.56 | 0.01 | 0.65 | 127095.00 | 1975.01 | 1.15 |
| 2024-06-18 | 1.53 | 1.55 | 0.02 | 1.31 | 134201.00 | 2073.02 | 1.21 |
| 2024-06-17 | 1.55 | 1.53 | -0.03 | -1.92 | 94931.01 | 1460.84 | 0.86 |
| 2024-06-14 | 1.51 | 1.56 | 0.04 | 2.63 | 246609.40 | 3817.38 | 2.23 |
| 2024-06-13 | 1.56 | 1.52 | -0.03 | -1.94 | 127857.86 | 1964.52 | 1.16 |
| 2024-06-12 | 1.53 | 1.55 | 0.02 | 1.31 | 180725.00 | 2795.10 | 1.63 |
| 2024-06-11 | 1.55 | 1.53 | -0.02 | -1.29 | 135564.01 | 2080.42 | 1.23 |
| 2024-06-07 | 1.52 | 1.55 | 0.03 | 1.97 | 214417.62 | 3319.06 | 1.94 |
| 2024-06-06 | 1.57 | 1.52 | -0.06 | -3.80 | 319111.34 | 4891.04 | 2.89 |
| 2024-06-05 | 1.61 | 1.58 | -0.05 | -3.07 | 212312.00 | 3378.36 | 1.92 |
| 2024-06-04 | 1.60 | 1.63 | 0.02 | 1.24 | 274100.62 | 4452.79 | 2.48 |
| 2024-06-03 | 1.64 | 1.61 | -0.04 | -2.42 | 231489.63 | 3732.10 | 2.09 |
| 2024-05-31 | 1.66 | 1.65 | -0.01 | -0.60 | 202754.00 | 3356.90 | 1.83 |
| 2024-05-30 | 1.70 | 1.66 | -0.06 | -3.49 | 283170.70 | 4729.65 | 2.56 |
| 2024-05-29 | 1.69 | 1.72 | 0.02 | 1.18 | 300708.32 | 5163.92 | 2.72 |
| 2024-05-28 | 1.81 | 1.70 | -0.10 | -5.56 | 517446.70 | 8960.02 | 4.68 |
| 2024-05-27 | 1.81 | 1.80 | -0.01 | -0.55 | 365489.70 | 6490.82 | 3.31 |
| 2024-05-24 | 1.87 | 1.81 | -0.08 | -4.23 | 385729.00 | 7074.56 | 3.49 |
| 2024-05-23 | 1.94 | 1.89 | -0.08 | -4.06 | 688389.30 | 13096.66 | 6.23 |
| 2024-05-22 | 1.98 | 1.97 | 0.01 | 0.51 | 870665.00 | 17426.03 | 7.87 |
| 2024-05-21 | 1.96 | 1.96 | -0.01 | -0.51 | 645622.61 | 12757.64 | 5.84 |
| 2024-05-20 | 2.05 | 1.97 | -0.10 | -4.83 | 1058924.11 | 21044.67 | 9.58 |
| 2024-05-17 | 1.94 | 2.07 | 0.19 | 10.11 | 1468111.98 | 28909.12 | 13.28 |
| 2024-05-16 | 1.77 | 1.88 | 0.11 | 6.22 | 873749.56 | 16241.08 | 7.90 |
| 2024-05-15 | 1.73 | 1.77 | 0.05 | 2.91 | 502866.94 | 8972.30 | 4.55 |
| 2024-05-14 | 1.74 | 1.72 | -0.01 | -0.58 | 230910.21 | 3989.62 | 2.09 |
日K线
周K线
月K线
