津滨发展

000897
🏛️ 中国 →
2.28
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 2.73 2.78 2.71 2.72 27.0M
2021-12-30 2.77 2.78 2.72 2.74 25.3M
2021-12-29 2.78 2.80 2.70 2.76 29.3M
2021-12-28 2.76 2.79 2.68 2.78 50.4M
2021-12-27 2.78 2.89 2.76 2.78 57.2M
2021-12-24 2.89 2.92 2.76 2.76 82.7M
2021-12-23 2.85 3.01 2.85 2.89 159.1M
2021-12-22 3.42 3.42 3.05 3.11 265.0M
2021-12-21 3.04 3.11 2.98 3.11 110.3M
2021-12-20 2.61 2.83 2.61 2.83 45.7M
2021-12-17 2.50 2.61 2.48 2.57 50.0M
2021-12-16 2.49 2.50 2.44 2.49 24.2M
2021-12-15 2.39 2.50 2.38 2.49 41.2M
2021-12-14 2.42 2.42 2.38 2.40 13.1M
2021-12-13 2.44 2.46 2.40 2.42 20.3M
2021-12-10 2.39 2.47 2.37 2.43 29.0M
2021-12-09 2.40 2.42 2.37 2.40 19.0M
2021-12-08 2.44 2.47 2.37 2.41 22.8M
2021-12-07 2.44 2.54 2.43 2.45 31.5M
2021-12-06 2.50 2.51 2.40 2.42 23.8M
2021-12-03 2.43 2.51 2.42 2.49 23.4M
2021-12-02 2.47 2.47 2.42 2.43 19.1M
2021-12-01 2.46 2.48 2.44 2.48 17.8M
2021-11-30 2.52 2.52 2.45 2.46 21.6M
2021-11-29 2.43 2.52 2.41 2.50 25.2M
2021-11-26 2.51 2.55 2.46 2.47 23.3M
2021-11-25 2.52 2.55 2.49 2.52 21.8M
2021-11-24 2.50 2.62 2.48 2.54 37.2M
2021-11-23 2.50 2.52 2.48 2.49 22.1M
2021-11-22 2.50 2.53 2.40 2.52 38.8M
2021-11-19 2.47 2.55 2.45 2.50 38.3M
2021-11-18 2.55 2.58 2.47 2.49 41.6M
2021-11-17 2.61 2.62 2.51 2.58 40.8M
2021-11-16 2.63 2.68 2.57 2.60 38.7M
2021-11-15 2.69 2.69 2.61 2.62 46.4M
2021-11-12 2.77 2.83 2.67 2.68 66.6M
2021-11-11 2.68 2.94 2.66 2.77 96.6M
2021-11-10 2.69 2.73 2.61 2.68 47.0M
2021-11-09 2.64 2.78 2.58 2.73 60.2M
2021-11-08 2.66 2.78 2.64 2.65 52.0M
2021-11-05 2.71 2.81 2.63 2.67 82.5M
2021-11-04 2.58 2.90 2.55 2.77 140.9M
2021-11-03 2.38 2.64 2.38 2.64 80.1M
2021-11-02 2.51 2.53 2.37 2.40 51.1M
2021-11-01 2.52 2.59 2.43 2.52 65.1M
2021-10-29 2.56 2.69 2.47 2.51 114.7M
2021-10-28 2.34 2.56 2.33 2.56 57.2M
2021-10-27 2.36 2.41 2.29 2.33 59.0M
2021-10-26 2.45 2.52 2.39 2.40 79.1M
2021-10-25 2.59 2.85 2.43 2.60 148.8M
2021-10-22 2.42 2.64 2.40 2.64 68.9M
2021-10-21 2.20 2.40 2.17 2.40 64.6M
2021-10-20 2.16 2.22 2.14 2.18 25.3M
2021-10-19 2.15 2.18 2.11 2.16 21.7M
2021-10-18 2.15 2.19 2.11 2.16 37.8M
2021-10-15 2.22 2.26 2.13 2.19 70.1M
2021-10-14 2.21 2.21 2.21 2.21 32.0M
2021-10-13 2.02 2.03 1.99 2.01 4.1M
2021-10-12 2.03 2.05 2.00 2.03 7.4M
2021-10-11 2.05 2.06 2.03 2.04 4.9M
2021-10-08 2.02 2.05 2.02 2.05 7.3M
2021-09-30 2.01 2.04 1.99 2.02 7.6M
2021-09-29 2.00 2.05 1.98 2.00 10.0M
2021-09-28 1.98 2.02 1.98 2.01 8.3M
2021-09-27 2.05 2.06 1.97 1.98 12.0M
2021-09-24 2.11 2.12 2.06 2.06 8.3M
2021-09-23 2.07 2.14 2.07 2.11 15.7M
2021-09-22 2.04 2.08 2.01 2.07 10.3M
2021-09-17 2.09 2.09 2.04 2.06 10.3M
2021-09-16 2.09 2.13 2.08 2.08 12.6M
2021-09-15 2.06 2.10 2.05 2.09 13.0M
2021-09-14 2.12 2.14 2.06 2.07 13.4M
2021-09-13 2.08 2.12 2.07 2.11 12.8M
2021-09-10 2.12 2.13 2.08 2.08 14.9M
2021-09-09 2.12 2.13 2.10 2.11 12.7M
2021-09-08 2.07 2.12 2.06 2.11 17.8M
2021-09-07 2.08 2.08 2.05 2.07 12.4M
2021-09-06 2.02 2.08 2.01 2.08 19.1M
2021-09-03 2.00 2.03 1.99 2.02 17.1M
2021-09-02 1.97 2.01 1.97 2.01 13.1M
2021-09-01 1.95 1.98 1.94 1.98 9.7M
2021-08-31 1.96 1.97 1.94 1.95 7.9M
2021-08-30 1.95 1.97 1.94 1.96 6.8M
2021-08-27 1.98 1.98 1.95 1.96 5.4M
2021-08-26 1.97 2.00 1.95 1.98 8.4M
2021-08-25 1.95 1.98 1.93 1.97 7.2M
2021-08-24 1.96 1.97 1.94 1.94 6.3M
2021-08-23 1.93 1.96 1.93 1.96 4.2M
2021-08-20 1.95 1.96 1.91 1.93 5.1M
2021-08-19 1.96 1.98 1.95 1.95 2.8M
2021-08-18 1.96 1.97 1.95 1.97 3.8M
2021-08-17 2.00 2.00 1.95 1.96 6.7M
2021-08-16 2.00 2.02 1.98 2.00 6.8M
2021-08-13 1.99 2.01 1.97 2.00 6.9M
2021-08-12 1.99 2.00 1.97 1.98 6.1M
2021-08-11 1.97 2.03 1.97 1.99 9.7M
2021-08-10 1.96 1.98 1.95 1.97 5.2M
2021-08-09 1.93 1.98 1.92 1.96 7.6M
2021-08-06 1.96 1.96 1.92 1.92 7.2M
2021-08-05 1.95 1.98 1.94 1.96 5.2M
2021-08-04 1.96 1.97 1.93 1.95 4.9M
2021-08-03 1.94 2.01 1.94 1.97 10.1M
2021-08-02 1.90 1.96 1.87 1.95 10.3M
2021-07-30 1.88 1.90 1.87 1.90 6.5M
2021-07-29 1.90 1.91 1.89 1.89 4.0M
2021-07-28 1.93 1.93 1.87 1.88 6.7M
2021-07-27 1.92 1.93 1.90 1.93 7.1M
2021-07-26 1.98 1.99 1.92 1.93 9.4M
2021-07-23 1.99 2.00 1.97 1.98 6.6M
2021-07-22 2.00 2.01 1.99 1.99 5.6M
2021-07-21 1.99 2.01 1.99 2.00 4.1M
2021-07-20 2.02 2.02 1.98 1.99 6.9M
2021-07-19 2.03 2.04 2.02 2.03 3.0M
2021-07-16 2.03 2.04 2.03 2.03 2.3M
2021-07-15 2.03 2.04 2.02 2.03 4.7M
2021-07-14 2.06 2.06 2.03 2.04 5.5M
2021-07-13 2.06 2.07 2.05 2.06 3.9M
2021-07-12 2.05 2.07 2.05 2.07 4.8M
2021-07-09 2.04 2.05 2.02 2.05 5.9M
2021-07-08 2.07 2.07 2.03 2.05 6.2M
2021-07-07 2.07 2.08 2.06 2.07 4.9M
2021-07-06 2.06 2.09 2.06 2.08 5.5M
2021-07-05 2.08 2.09 2.05 2.07 5.5M
2021-07-02 2.10 2.10 2.07 2.08 5.1M
2021-07-01 2.10 2.12 2.09 2.10 6.4M
2021-06-30 2.10 2.11 2.09 2.10 3.2M
2021-06-29 2.10 2.12 2.09 2.10 4.6M
2021-06-28 2.12 2.12 2.10 2.11 3.9M
2021-06-25 2.13 2.13 2.11 2.12 4.6M
2021-06-24 2.12 2.13 2.11 2.11 4.5M
2021-06-23 2.15 2.15 2.12 2.12 8.4M
2021-06-22 2.10 2.19 2.10 2.16 13.5M
2021-06-21 2.10 2.11 2.08 2.11 6.8M
2021-06-18 2.12 2.12 2.09 2.10 6.6M
2021-06-17 2.13 2.13 2.11 2.12 5.0M
2021-06-16 2.13 2.14 2.12 2.13 5.5M
2021-06-15 2.16 2.17 2.13 2.13 6.8M
2021-06-11 2.17 2.18 2.16 2.16 4.8M
2021-06-10 2.19 2.19 2.16 2.17 8.4M
2021-06-09 2.18 2.19 2.17 2.19 4.6M
2021-06-08 2.19 2.20 2.18 2.18 4.5M
2021-06-07 2.18 2.21 2.17 2.20 11.2M
2021-06-04 2.20 2.20 2.17 2.18 7.4M
2021-06-03 2.20 2.21 2.18 2.21 8.9M
2021-06-02 2.18 2.21 2.18 2.20 9.1M
2021-06-01 2.20 2.20 2.18 2.19 5.3M
2021-05-31 2.18 2.21 2.17 2.20 7.5M
2021-05-28 2.20 2.21 2.18 2.19 5.9M
2021-05-27 2.19 2.22 2.19 2.20 8.0M
2021-05-26 2.18 2.21 2.17 2.19 9.1M
2021-05-25 2.18 2.19 2.17 2.18 5.0M
2021-05-24 2.16 2.20 2.16 2.18 5.3M
2021-05-21 2.15 2.18 2.15 2.17 5.3M
2021-05-20 2.16 2.17 2.15 2.16 4.9M
2021-05-19 2.17 2.17 2.15 2.16 3.5M
2021-05-18 2.16 2.18 2.15 2.17 5.7M
2021-05-17 2.22 2.22 2.16 2.16 10.2M
2021-05-14 2.20 2.22 2.18 2.22 9.3M
2021-05-13 2.19 2.23 2.19 2.20 9.2M
2021-05-12 2.18 2.22 2.17 2.21 9.8M
2021-05-11 2.15 2.19 2.14 2.18 8.2M
2021-05-10 2.16 2.17 2.14 2.16 7.7M
2021-05-07 2.19 2.20 2.14 2.16 9.7M
2021-05-06 2.17 2.22 2.16 2.19 6.3M
2021-04-30 2.15 2.26 2.14 2.18 11.3M
2021-04-29 2.16 2.17 2.15 2.15 5.0M
2021-04-28 2.16 2.17 2.15 2.16 4.3M
2021-04-27 2.18 2.18 2.14 2.16 4.9M
2021-04-26 2.18 2.20 2.17 2.18 5.6M
2021-04-23 2.20 2.20 2.16 2.18 7.0M
2021-04-22 2.21 2.23 2.19 2.20 6.0M
2021-04-21 2.23 2.24 2.20 2.21 6.7M
2021-04-20 2.25 2.26 2.23 2.24 7.6M
2021-04-19 2.25 2.26 2.24 2.25 9.6M
2021-04-16 2.19 2.25 2.18 2.24 12.2M
2021-04-15 2.20 2.21 2.18 2.19 7.2M
2021-04-14 2.19 2.21 2.17 2.21 7.3M
2021-04-13 2.24 2.24 2.19 2.20 8.2M
2021-04-12 2.25 2.25 2.22 2.23 6.9M
2021-04-09 2.25 2.26 2.24 2.25 6.9M
2021-04-08 2.30 2.31 2.26 2.26 10.6M
2021-04-07 2.27 2.32 2.25 2.31 13.8M
2021-04-06 2.26 2.28 2.25 2.26 7.0M
2021-04-02 2.25 2.27 2.23 2.26 8.1M
2021-04-01 2.27 2.27 2.23 2.25 8.9M
2021-03-31 2.24 2.30 2.22 2.28 12.4M
2021-03-30 2.26 2.27 2.22 2.24 6.4M
2021-03-29 2.26 2.28 2.25 2.27 5.3M
2021-03-26 2.23 2.27 2.22 2.26 6.1M
2021-03-25 2.27 2.28 2.23 2.24 6.8M
2021-03-24 2.29 2.30 2.26 2.26 6.7M
2021-03-23 2.30 2.32 2.29 2.30 8.2M
2021-03-22 2.29 2.30 2.26 2.30 10.3M
2021-03-19 2.28 2.31 2.27 2.29 7.5M
2021-03-18 2.30 2.32 2.27 2.29 7.4M
2021-03-17 2.30 2.33 2.29 2.30 8.1M
2021-03-16 2.27 2.32 2.26 2.30 11.6M
2021-03-15 2.25 2.29 2.24 2.26 7.6M
2021-03-12 2.22 2.27 2.20 2.25 8.6M
2021-03-11 2.19 2.22 2.18 2.22 4.6M
2021-03-10 2.23 2.24 2.19 2.19 6.0M
2021-03-09 2.27 2.28 2.16 2.23 11.6M
2021-03-08 2.30 2.31 2.27 2.27 11.0M
2021-03-05 2.30 2.31 2.28 2.30 9.8M
2021-03-04 2.30 2.33 2.29 2.29 11.9M
2021-03-03 2.30 2.32 2.28 2.30 11.2M
2021-03-02 2.32 2.35 2.29 2.30 8.9M
2021-03-01 2.29 2.31 2.27 2.30 8.8M
2021-02-26 2.32 2.35 2.29 2.30 14.6M
2021-02-25 2.29 2.44 2.29 2.35 24.8M
2021-02-24 2.29 2.33 2.28 2.29 8.1M
2021-02-23 2.31 2.33 2.28 2.28 8.5M
2021-02-22 2.26 2.37 2.26 2.31 17.1M
2021-02-19 2.21 2.28 2.19 2.27 10.6M
2021-02-18 2.13 2.22 2.13 2.19 9.7M
2021-02-10 2.14 2.14 2.11 2.13 4.9M
2021-02-09 2.10 2.14 2.08 2.13 6.9M
2021-02-08 2.10 2.12 2.08 2.10 4.0M
2021-02-05 2.09 2.12 2.08 2.10 5.8M
2021-02-04 2.16 2.16 2.09 2.09 6.8M
2021-02-03 2.15 2.17 2.12 2.15 6.6M
2021-02-02 2.17 2.18 2.13 2.15 7.4M
2021-02-01 2.20 2.20 2.16 2.18 8.1M
2021-01-29 2.26 2.27 2.18 2.21 7.9M
2021-01-28 2.27 2.29 2.23 2.26 7.5M
2021-01-27 2.28 2.30 2.26 2.29 5.8M
2021-01-26 2.28 2.32 2.26 2.28 5.8M
2021-01-25 2.30 2.31 2.26 2.28 9.8M
2021-01-22 2.37 2.37 2.31 2.31 10.3M
2021-01-21 2.37 2.42 2.36 2.38 15.2M
2021-01-20 2.43 2.43 2.36 2.38 15.1M
2021-01-19 2.35 2.48 2.33 2.44 26.5M
2021-01-18 2.36 2.39 2.33 2.36 10.6M
2021-01-15 2.34 2.38 2.33 2.36 7.9M
2021-01-14 2.30 2.38 2.29 2.35 11.1M
2021-01-13 2.30 2.36 2.25 2.31 13.4M
2021-01-12 2.29 2.32 2.25 2.31 10.4M
2021-01-11 2.31 2.41 2.27 2.31 14.3M
2021-01-08 2.34 2.34 2.25 2.32 11.9M
2021-01-07 2.41 2.41 2.31 2.34 12.5M
2021-01-06 2.40 2.42 2.37 2.40 8.8M
2021-01-05 2.45 2.46 2.37 2.41 15.2M
2021-01-04 2.47 2.48 2.45 2.46 10.9M