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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.03 | 6.03 | 5.60 | 5.65 | -6.92% | 0.51 | 1.33% |
| 2026-03-20 | 6.25 | 6.27 | 6.06 | 6.07 | -2.72% | 0.32 | 0.79% |
| 2026-03-19 | 6.28 | 6.35 | 6.21 | 6.24 | -1.11% | 0.21 | 0.51% |
| 2026-03-18 | 6.26 | 6.33 | 6.24 | 6.31 | +0.64% | 0.23 | 0.57% |
| 2026-03-17 | 6.30 | 6.37 | 6.27 | 6.27 | -0.48% | 0.25 | 0.60% |
| 2026-03-16 | 6.21 | 6.30 | 6.20 | 6.30 | +0.96% | 0.22 | 0.53% |
| 2026-03-13 | 6.27 | 6.34 | 6.22 | 6.24 | -0.79% | 0.20 | 0.47% |
| 2026-03-12 | 6.32 | 6.36 | 6.28 | 6.29 | -0.63% | 0.29 | 0.70% |
| 2026-03-11 | 6.35 | 6.37 | 6.30 | 6.33 | -0.32% | 0.17 | 0.41% |
| 2026-03-10 | 6.34 | 6.36 | 6.28 | 6.35 | +1.28% | 0.21 | 0.51% |
| 2026-03-09 | 6.24 | 6.30 | 6.18 | 6.27 | -0.79% | 0.30 | 0.73% |
| 2026-03-06 | 6.21 | 6.33 | 6.21 | 6.32 | +1.28% | 0.30 | 0.72% |
| 2026-03-05 | 6.22 | 6.25 | 6.16 | 6.24 | +1.79% | 0.28 | 0.68% |
| 2026-03-04 | 6.17 | 6.24 | 6.09 | 6.13 | -1.76% | 0.37 | 0.92% |
| 2026-03-03 | 6.35 | 6.42 | 6.21 | 6.24 | -1.73% | 0.47 | 1.12% |
| 2026-03-02 | 6.49 | 6.49 | 6.30 | 6.35 | -2.91% | 0.58 | 1.37% |
| 2026-02-27 | 6.55 | 6.58 | 6.46 | 6.54 | -0.15% | 0.50 | 1.17% |
| 2026-02-26 | 6.62 | 6.64 | 6.51 | 6.55 | -1.21% | 0.38 | 0.87% |
| 2026-02-25 | 6.61 | 6.68 | 6.55 | 6.63 | +0.30% | 0.40 | 0.91% |
| 2026-02-24 | 6.69 | 6.74 | 6.53 | 6.61 | -0.90% | 0.48 | 1.11% |