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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.79 | 7.00 | 6.78 | 6.98 | +2.77% | 0.43 | 0.91% |
| 2025-06-23 | 6.63 | 6.82 | 6.62 | 6.79 | +1.33% | 0.30 | 0.66% |
| 2025-06-20 | 6.81 | 6.83 | 6.66 | 6.70 | -2.03% | 0.41 | 0.90% |
| 2025-06-19 | 6.81 | 6.95 | 6.78 | 6.84 | +0.14% | 0.43 | 0.92% |
| 2025-06-18 | 6.86 | 6.93 | 6.75 | 6.83 | -1.15% | 0.35 | 0.75% |
| 2025-06-17 | 6.97 | 7.00 | 6.88 | 6.91 | -0.99% | 0.48 | 1.01% |
| 2025-06-16 | 6.79 | 7.06 | 6.79 | 6.98 | +1.73% | 0.66 | 1.40% |
| 2025-06-13 | 7.12 | 7.15 | 6.86 | 6.86 | -4.28% | 1.00 | 2.11% |
| 2025-06-12 | 7.05 | 7.23 | 7.05 | 7.17 | +0.42% | 1.39 | 2.86% |
| 2025-06-11 | 7.49 | 7.66 | 7.10 | 7.14 | +1.98% | 2.16 | 4.37% |
| 2025-06-10 | 6.99 | 7.08 | 6.87 | 7.00 | +0.71% | 0.45 | 0.94% |
| 2025-06-09 | 6.92 | 6.97 | 6.89 | 6.95 | +0.43% | 0.33 | 0.69% |
| 2025-06-06 | 6.90 | 6.97 | 6.87 | 6.92 | -0.14% | 0.27 | 0.59% |
| 2025-06-05 | 6.92 | 7.01 | 6.89 | 6.93 | -0.28% | 0.30 | 0.65% |
| 2025-06-04 | 6.95 | 6.97 | 6.88 | 6.95 | +0.29% | 0.23 | 0.49% |
| 2025-06-03 | 6.85 | 6.99 | 6.78 | 6.93 | +1.30% | 0.42 | 0.90% |
| 2025-05-30 | 6.88 | 6.92 | 6.82 | 6.84 | -0.72% | 0.22 | 0.48% |
| 2025-05-29 | 6.78 | 6.91 | 6.74 | 6.89 | +1.90% | 0.36 | 0.77% |
| 2025-05-28 | 6.81 | 6.83 | 6.71 | 6.76 | -0.73% | 0.23 | 0.49% |
| 2025-05-27 | 6.79 | 6.89 | 6.71 | 6.81 | +0.58% | 0.31 | 0.67% |