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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.75 | 6.86 | 6.64 | 6.67 | -1.77% | 0.55 | 1.25% |
| 2026-02-12 | 7.02 | 7.09 | 6.79 | 6.79 | -3.69% | 0.62 | 1.37% |
| 2026-02-11 | 7.17 | 7.17 | 6.97 | 7.05 | -1.81% | 1.01 | 2.18% |
| 2026-02-10 | 6.99 | 7.26 | 6.97 | 7.18 | +3.16% | 1.41 | 2.98% |
| 2026-02-09 | 6.83 | 6.99 | 6.83 | 6.96 | +2.35% | 0.55 | 1.21% |
| 2026-02-06 | 6.87 | 6.88 | 6.72 | 6.80 | -1.02% | 0.36 | 0.79% |
| 2026-02-05 | 6.82 | 6.95 | 6.79 | 6.87 | +0.44% | 0.43 | 0.95% |
| 2026-02-04 | 6.80 | 6.91 | 6.79 | 6.84 | +0.44% | 0.45 | 1.00% |
| 2026-02-03 | 6.73 | 6.84 | 6.72 | 6.81 | +1.95% | 0.48 | 1.08% |
| 2026-02-02 | 6.68 | 6.85 | 6.65 | 6.68 | -1.04% | 0.58 | 1.29% |
| 2026-01-30 | 6.73 | 6.79 | 6.65 | 6.75 | +0.30% | 0.50 | 1.12% |
| 2026-01-29 | 6.58 | 6.84 | 6.52 | 6.73 | +2.12% | 0.53 | 1.19% |
| 2026-01-28 | 6.61 | 6.65 | 6.56 | 6.59 | -0.30% | 0.31 | 0.71% |
| 2026-01-27 | 6.72 | 6.73 | 6.48 | 6.61 | -1.05% | 0.38 | 0.88% |
| 2026-01-26 | 6.60 | 6.72 | 6.59 | 6.68 | -1.04% | 0.52 | 1.19% |
| 2026-01-23 | 6.72 | 6.81 | 6.67 | 6.75 | +0.90% | 0.38 | 0.85% |
| 2026-01-22 | 6.61 | 6.70 | 6.56 | 6.69 | +1.67% | 0.38 | 0.86% |
| 2026-01-21 | 6.60 | 6.67 | 6.55 | 6.58 | -1.05% | 0.37 | 0.84% |
| 2026-01-20 | 6.58 | 6.68 | 6.53 | 6.65 | +1.06% | 0.43 | 0.98% |
| 2026-01-19 | 6.62 | 6.64 | 6.52 | 6.58 | -1.64% | 0.48 | 1.10% |