津投城开

sh600322 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

2.69

涨跌幅

-2.54%

成交量

19,790,100 股

成交额

54,094,080 元

换手率

1.79%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	2.75	2.69	2.79	2.68	-2.54%	19,790,100	54,094,080	1.79
2026-10-13	2.74	2.76	2.77	2.63	+1.10%	29,693,200	80,173,744	2.69
2026-10-12	2.82	2.73	2.83	2.71	-3.53%	32,138,000	88,923,920	2.91
2026-10-09	2.82	2.83	2.85	2.73	+0.35%	36,899,600	102,832,216	3.34
2026-10-08	2.77	2.82	2.85	2.73	+1.08%	38,910,300	109,193,936	3.52
2026-09-30	2.78	2.79	2.81	2.66	+0.00%	45,160,600	123,237,336	4.08
2026-09-29	2.65	2.79	2.80	2.65	+4.89%	40,233,400	110,839,328	3.64
2026-09-28	2.68	2.66	2.69	2.62	-1.12%	22,324,300	59,104,496	2.02
2026-09-24	2.75	2.69	2.77	2.66	-2.54%	26,903,300	72,638,416	2.43
2026-09-23	2.79	2.76	2.85	2.74	-1.08%	35,194,400	98,415,424	3.18
2026-09-22	2.77	2.79	2.82	2.73	-0.36%	30,804,900	85,491,392	2.79
2026-09-21	2.67	2.80	2.80	2.64	+4.87%	40,982,500	112,425,056	3.71
2026-09-18	2.66	2.67	2.68	2.63	+0.38%	20,497,500	54,365,448	1.85
2026-09-17	2.59	2.66	2.67	2.57	+1.92%	27,183,000	70,925,992	2.46
2026-09-16	2.58	2.61	2.64	2.57	+0.77%	14,826,700	38,716,608	1.34
2026-09-15	2.66	2.59	2.67	2.59	-3.36%	22,892,900	60,025,164	2.07
2026-09-14	2.64	2.68	2.70	2.63	+1.13%	15,565,200	41,496,996	1.41
2026-09-11	2.74	2.65	2.74	2.62	-3.99%	24,496,000	65,283,020	2.22
2026-09-10	2.83	2.76	2.84	2.76	-2.47%	19,176,700	53,297,900	1.73
2026-09-09	2.78	2.83	2.85	2.76	+1.07%	25,824,400	72,511,448	2.34
2026-09-08	2.74	2.80	2.82	2.74	+2.19%	31,826,400	88,852,864	2.88
2026-09-07	2.73	2.74	2.75	2.70	+0.00%	16,198,900	44,202,808	1.47
2026-09-04	2.68	2.74	2.78	2.67	+2.24%	28,260,300	77,603,896	2.56
2026-09-03	2.70	2.68	2.74	2.67	-1.47%	20,948,500	56,560,444	1.89
2026-09-02	2.73	2.72	2.76	2.67	-1.09%	21,443,000	58,015,076	1.94
2026-09-01	2.69	2.75	2.77	2.69	+0.73%	27,820,700	76,239,712	2.52
2026-08-31	2.87	2.73	2.92	2.72	-1.09%	46,324,100	128,624,048	4.19
2026-08-28	2.72	2.76	2.79	2.71	+1.47%	24,858,700	68,767,336	2.25
2026-08-27	2.70	2.72	2.74	2.69	+0.00%	14,997,700	40,614,440	1.36
2026-08-26	2.67	2.72	2.75	2.66	+1.87%	23,826,700	64,851,800	2.15

需要全历史数据与程序化访问？查看津投城开日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600322 获取全部历史日线。