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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.00 | 6.09 | 5.99 | 6.03 | 0.00% | 0.15 | 0.38% |
| 2026-04-20 | 6.02 | 6.05 | 5.92 | 6.03 | +0.67% | 0.18 | 0.44% |
| 2026-04-17 | 6.05 | 6.05 | 5.92 | 5.99 | -0.99% | 0.18 | 0.45% |
| 2026-04-16 | 5.97 | 6.08 | 5.90 | 6.05 | +1.68% | 0.19 | 0.48% |
| 2026-04-15 | 6.07 | 6.07 | 5.89 | 5.95 | -1.16% | 0.19 | 0.48% |
| 2026-04-14 | 6.04 | 6.06 | 5.95 | 6.02 | +0.33% | 0.17 | 0.42% |
| 2026-04-13 | 6.02 | 6.04 | 5.94 | 6.00 | -1.32% | 0.19 | 0.48% |
| 2026-04-10 | 6.12 | 6.18 | 6.08 | 6.08 | -0.16% | 0.22 | 0.54% |
| 2026-04-09 | 6.19 | 6.20 | 6.06 | 6.09 | -1.77% | 0.23 | 0.56% |
| 2026-04-08 | 6.04 | 6.20 | 6.00 | 6.20 | +4.03% | 0.33 | 0.82% |
| 2026-04-07 | 5.82 | 5.97 | 5.74 | 5.96 | +3.29% | 0.21 | 0.55% |
| 2026-04-03 | 5.99 | 5.99 | 5.74 | 5.77 | -2.53% | 0.18 | 0.46% |
| 2026-04-02 | 6.02 | 6.04 | 5.88 | 5.92 | -1.66% | 0.14 | 0.37% |
| 2026-04-01 | 6.08 | 6.10 | 5.98 | 6.02 | +0.17% | 0.17 | 0.44% |
| 2026-03-31 | 6.01 | 6.13 | 6.00 | 6.01 | -0.17% | 0.20 | 0.50% |
| 2026-03-30 | 5.94 | 6.05 | 5.90 | 6.02 | +0.50% | 0.18 | 0.44% |
| 2026-03-27 | 5.90 | 6.00 | 5.87 | 5.99 | +0.34% | 0.15 | 0.38% |
| 2026-03-26 | 6.03 | 6.08 | 5.91 | 5.97 | -0.99% | 0.21 | 0.53% |
| 2026-03-25 | 5.93 | 6.05 | 5.91 | 6.03 | +2.03% | 0.22 | 0.55% |
| 2026-03-24 | 5.76 | 5.94 | 5.67 | 5.91 | +4.60% | 0.27 | 0.71% |