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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.37 | 7.37 | 7.12 | 7.22 | -2.56% | 3.19 | 6.69% |
| 2025-08-18 | 6.93 | 7.60 | 6.91 | 7.41 | +7.24% | 3.96 | 8.05% |
| 2025-08-15 | 6.90 | 6.93 | 6.87 | 6.91 | +0.14% | 0.50 | 1.09% |
| 2025-08-14 | 7.04 | 7.08 | 6.89 | 6.90 | -1.99% | 0.48 | 1.05% |
| 2025-08-13 | 7.11 | 7.12 | 7.04 | 7.04 | -0.85% | 0.36 | 0.78% |
| 2025-08-12 | 7.12 | 7.15 | 7.07 | 7.10 | -0.28% | 0.31 | 0.65% |
| 2025-08-11 | 7.03 | 7.12 | 7.00 | 7.12 | +1.28% | 0.44 | 0.93% |
| 2025-08-08 | 7.07 | 7.07 | 6.99 | 7.03 | -0.28% | 0.32 | 0.69% |
| 2025-08-07 | 7.12 | 7.12 | 7.05 | 7.05 | -0.56% | 0.35 | 0.75% |
| 2025-08-06 | 7.11 | 7.17 | 7.07 | 7.09 | -0.28% | 0.34 | 0.73% |
| 2025-08-05 | 7.13 | 7.18 | 7.07 | 7.11 | 0.00% | 0.37 | 0.79% |
| 2025-08-04 | 7.07 | 7.11 | 6.96 | 7.11 | +0.57% | 0.41 | 0.88% |
| 2025-08-01 | 6.98 | 7.07 | 6.95 | 7.07 | +1.73% | 0.51 | 1.11% |
| 2025-07-31 | 7.04 | 7.06 | 6.92 | 6.95 | -1.14% | 0.44 | 0.94% |
| 2025-07-30 | 7.02 | 7.08 | 6.98 | 7.03 | +0.43% | 0.49 | 1.05% |
| 2025-07-29 | 7.03 | 7.06 | 6.91 | 7.00 | -0.28% | 0.34 | 0.74% |
| 2025-07-28 | 7.08 | 7.10 | 6.98 | 7.02 | -0.43% | 0.31 | 0.67% |
| 2025-07-25 | 7.09 | 7.10 | 7.02 | 7.05 | +0.14% | 0.44 | 0.94% |
| 2025-07-24 | 6.94 | 7.04 | 6.92 | 7.04 | +1.44% | 0.41 | 0.88% |
| 2025-07-23 | 6.98 | 7.02 | 6.91 | 6.94 | -0.57% | 0.49 | 1.06% |