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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.99 | 7.01 | 6.64 | 6.69 | -3.32% | 0.79 | 1.78% |
| 2026-01-15 | 7.03 | 7.04 | 6.89 | 6.92 | -1.28% | 0.59 | 1.28% |
| 2026-01-14 | 6.90 | 7.12 | 6.88 | 7.01 | +1.59% | 0.99 | 2.13% |
| 2026-01-13 | 7.00 | 7.07 | 6.88 | 6.90 | -0.14% | 1.15 | 2.49% |
| 2026-01-12 | 6.68 | 6.91 | 6.68 | 6.91 | +4.07% | 0.94 | 2.09% |
| 2026-01-09 | 6.48 | 6.64 | 6.47 | 6.64 | +2.63% | 0.43 | 0.99% |
| 2026-01-08 | 6.41 | 6.48 | 6.38 | 6.47 | +0.94% | 0.22 | 0.51% |
| 2026-01-07 | 6.44 | 6.48 | 6.38 | 6.41 | -0.47% | 0.21 | 0.50% |
| 2026-01-06 | 6.41 | 6.48 | 6.39 | 6.44 | +0.47% | 0.22 | 0.51% |
| 2026-01-05 | 6.34 | 6.42 | 6.33 | 6.41 | +1.10% | 0.25 | 0.60% |
| 2025-12-31 | 6.29 | 6.39 | 6.27 | 6.34 | +0.79% | 0.24 | 0.57% |
| 2025-12-30 | 6.34 | 6.39 | 6.28 | 6.29 | -1.26% | 0.19 | 0.45% |
| 2025-12-29 | 6.42 | 6.45 | 6.32 | 6.37 | -1.09% | 0.33 | 0.78% |
| 2025-12-26 | 6.45 | 6.50 | 6.43 | 6.44 | -0.15% | 0.28 | 0.65% |
| 2025-12-25 | 6.45 | 6.51 | 6.44 | 6.45 | -0.15% | 0.16 | 0.38% |
| 2025-12-24 | 6.41 | 6.48 | 6.38 | 6.46 | +0.78% | 0.14 | 0.32% |
| 2025-12-23 | 6.49 | 6.49 | 6.39 | 6.41 | -0.93% | 0.15 | 0.34% |
| 2025-12-22 | 6.50 | 6.54 | 6.45 | 6.47 | -0.46% | 0.18 | 0.43% |
| 2025-12-19 | 6.45 | 6.52 | 6.40 | 6.50 | +1.25% | 0.20 | 0.47% |
| 2025-12-18 | 6.34 | 6.49 | 6.33 | 6.42 | +0.78% | 0.27 | 0.63% |