城市传媒 sh.600229
5.87
+1.03%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.81 | 5.93 | 5.76 | 5.87 | +1.03% | 0.24 | 0.62% |
| 2026-05-21 | 6.11 | 6.11 | 5.81 | 5.81 | -3.49% | 0.32 | 0.80% |
| 2026-05-20 | 6.12 | 6.20 | 5.98 | 6.02 | -2.90% | 0.30 | 0.75% |
| 2026-05-19 | 6.02 | 6.20 | 6.00 | 6.20 | +2.99% | 0.29 | 0.71% |
| 2026-05-18 | 6.02 | 6.04 | 5.90 | 6.02 | 0.00% | 0.32 | 0.81% |
| 2026-05-15 | 6.00 | 6.12 | 5.98 | 6.02 | -0.17% | 0.23 | 0.58% |
| 2026-05-14 | 6.20 | 6.22 | 6.03 | 6.03 | -2.43% | 0.30 | 0.74% |
| 2026-05-13 | 6.26 | 6.29 | 6.15 | 6.18 | +1.31% | 0.37 | 0.91% |
| 2026-05-12 | 6.28 | 6.28 | 6.08 | 6.10 | -2.24% | 0.25 | 0.61% |
| 2026-05-11 | 6.30 | 6.39 | 6.22 | 6.24 | -0.64% | 0.26 | 0.63% |
| 2026-05-08 | 6.27 | 6.30 | 6.24 | 6.28 | +0.16% | 0.23 | 0.56% |
| 2026-05-07 | 6.27 | 6.33 | 6.22 | 6.27 | -0.16% | 0.31 | 0.74% |
| 2026-05-06 | 6.30 | 6.40 | 6.24 | 6.28 | -0.63% | 0.40 | 0.97% |
| 2026-04-30 | 6.20 | 6.42 | 6.15 | 6.32 | +2.93% | 0.59 | 1.42% |
| 2026-04-29 | 6.09 | 6.21 | 6.04 | 6.14 | +1.15% | 0.24 | 0.58% |
| 2026-04-28 | 6.09 | 6.15 | 6.03 | 6.07 | +0.17% | 0.22 | 0.54% |
| 2026-04-27 | 5.97 | 6.09 | 5.96 | 6.06 | +1.00% | 0.22 | 0.56% |
| 2026-04-24 | 5.98 | 6.06 | 5.90 | 6.00 | +0.84% | 0.23 | 0.57% |
| 2026-04-23 | 5.97 | 6.00 | 5.92 | 5.95 | -0.50% | 0.14 | 0.36% |
| 2026-04-22 | 6.00 | 6.00 | 5.92 | 5.98 | -0.83% | 0.14 | 0.34% |