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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.94 | 6.99 | 6.86 | 6.98 | +0.72% | 0.48 | 1.04% |
| 2025-07-21 | 6.80 | 6.95 | 6.79 | 6.93 | +1.91% | 0.49 | 1.08% |
| 2025-07-18 | 6.78 | 6.90 | 6.77 | 6.80 | +0.59% | 0.44 | 0.99% |
| 2025-07-17 | 6.74 | 6.80 | 6.71 | 6.76 | +0.15% | 0.44 | 0.99% |
| 2025-07-16 | 6.72 | 6.84 | 6.70 | 6.75 | +0.30% | 0.76 | 1.70% |
| 2025-07-15 | 7.10 | 7.10 | 6.68 | 6.73 | -5.74% | 1.29 | 2.89% |
| 2025-07-14 | 7.19 | 7.26 | 7.11 | 7.14 | -0.69% | 0.36 | 0.75% |
| 2025-07-11 | 7.15 | 7.20 | 7.10 | 7.19 | +0.41% | 0.42 | 0.88% |
| 2025-07-10 | 7.11 | 7.19 | 7.11 | 7.16 | +0.14% | 0.31 | 0.65% |
| 2025-07-09 | 7.04 | 7.17 | 7.04 | 7.15 | +1.26% | 0.49 | 1.02% |
| 2025-07-08 | 7.02 | 7.08 | 7.00 | 7.06 | +0.56% | 0.30 | 0.64% |
| 2025-07-07 | 6.96 | 7.02 | 6.96 | 7.02 | +0.71% | 0.21 | 0.44% |
| 2025-07-04 | 7.02 | 7.02 | 6.96 | 6.97 | -0.42% | 0.23 | 0.48% |
| 2025-07-03 | 7.01 | 7.06 | 6.98 | 7.00 | -0.14% | 0.24 | 0.51% |
| 2025-07-02 | 7.01 | 7.04 | 6.97 | 7.01 | -0.14% | 0.24 | 0.51% |
| 2025-07-01 | 7.06 | 7.07 | 7.00 | 7.02 | -0.56% | 0.28 | 0.59% |
| 2025-06-30 | 6.94 | 7.07 | 6.91 | 7.06 | +1.86% | 0.45 | 0.95% |
| 2025-06-27 | 6.93 | 6.98 | 6.93 | 6.93 | -0.57% | 0.31 | 0.65% |
| 2025-06-26 | 6.95 | 7.01 | 6.90 | 6.97 | 0.00% | 0.34 | 0.72% |
| 2025-06-25 | 6.98 | 7.01 | 6.91 | 6.97 | -0.14% | 0.37 | 0.79% |