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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.38 | 6.38 | 6.25 | 6.37 | 0.00% | 0.22 | 0.54% |
| 2025-12-16 | 6.45 | 6.45 | 6.30 | 6.37 | -1.85% | 0.23 | 0.56% |
| 2025-12-15 | 6.38 | 6.50 | 6.30 | 6.49 | +1.56% | 0.28 | 0.66% |
| 2025-12-12 | 6.50 | 6.55 | 6.38 | 6.39 | -1.54% | 0.29 | 0.68% |
| 2025-12-11 | 6.65 | 6.71 | 6.49 | 6.49 | -2.70% | 0.35 | 0.80% |
| 2025-12-10 | 6.74 | 6.79 | 6.65 | 6.67 | -1.04% | 0.21 | 0.48% |
| 2025-12-09 | 6.75 | 6.81 | 6.70 | 6.74 | 0.00% | 0.27 | 0.61% |
| 2025-12-08 | 6.74 | 6.85 | 6.72 | 6.74 | -0.15% | 0.32 | 0.71% |
| 2025-12-05 | 6.68 | 6.75 | 6.61 | 6.75 | +0.60% | 0.26 | 0.58% |
| 2025-12-04 | 6.86 | 6.91 | 6.69 | 6.71 | -2.61% | 0.36 | 0.80% |
| 2025-12-03 | 6.99 | 6.99 | 6.82 | 6.89 | -1.29% | 0.37 | 0.82% |
| 2025-12-02 | 6.96 | 7.01 | 6.89 | 6.98 | -0.14% | 0.39 | 0.85% |
| 2025-12-01 | 7.01 | 7.10 | 6.98 | 6.99 | -0.71% | 0.65 | 1.40% |
| 2025-11-28 | 7.04 | 7.23 | 6.98 | 7.04 | +0.57% | 0.94 | 2.00% |
| 2025-11-27 | 7.05 | 7.05 | 6.96 | 7.00 | -0.85% | 0.41 | 0.88% |
| 2025-11-26 | 7.03 | 7.11 | 6.99 | 7.06 | +0.28% | 0.45 | 0.97% |
| 2025-11-25 | 7.00 | 7.12 | 6.96 | 7.04 | +0.57% | 0.48 | 1.03% |
| 2025-11-24 | 6.90 | 7.02 | 6.80 | 7.00 | +2.64% | 0.51 | 1.12% |
| 2025-11-21 | 6.93 | 7.06 | 6.74 | 6.82 | -2.43% | 0.54 | 1.18% |
| 2025-11-20 | 7.05 | 7.06 | 6.96 | 6.99 | +0.58% | 0.36 | 0.78% |