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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.06 | 7.07 | 6.92 | 6.95 | -1.70% | 0.46 | 1.00% |
| 2025-11-18 | 6.99 | 7.09 | 6.99 | 7.07 | +0.57% | 0.60 | 1.29% |
| 2025-11-17 | 6.95 | 7.04 | 6.89 | 7.03 | +1.01% | 0.40 | 0.86% |
| 2025-11-14 | 6.92 | 7.01 | 6.92 | 6.96 | +0.43% | 0.44 | 0.96% |
| 2025-11-13 | 6.93 | 6.94 | 6.87 | 6.93 | +0.14% | 0.26 | 0.56% |
| 2025-11-12 | 6.92 | 6.97 | 6.89 | 6.92 | 0.00% | 0.29 | 0.64% |
| 2025-11-11 | 6.91 | 6.94 | 6.85 | 6.92 | 0.00% | 0.25 | 0.55% |
| 2025-11-10 | 6.83 | 6.92 | 6.83 | 6.92 | +1.17% | 0.32 | 0.70% |
| 2025-11-07 | 6.86 | 6.92 | 6.84 | 6.84 | -0.58% | 0.25 | 0.54% |
| 2025-11-06 | 6.92 | 6.95 | 6.85 | 6.88 | -0.72% | 0.28 | 0.62% |
| 2025-11-05 | 6.92 | 6.96 | 6.89 | 6.93 | -0.43% | 0.43 | 0.94% |
| 2025-11-04 | 6.87 | 6.97 | 6.83 | 6.96 | +1.02% | 0.50 | 1.10% |
| 2025-11-03 | 6.79 | 6.90 | 6.78 | 6.89 | +1.47% | 0.44 | 0.97% |
| 2025-10-31 | 6.65 | 6.80 | 6.64 | 6.79 | +1.49% | 0.35 | 0.78% |
| 2025-10-30 | 6.70 | 6.77 | 6.67 | 6.69 | -0.74% | 0.19 | 0.43% |
| 2025-10-29 | 6.77 | 6.78 | 6.70 | 6.74 | -0.44% | 0.20 | 0.46% |
| 2025-10-28 | 6.73 | 6.78 | 6.70 | 6.77 | +0.74% | 0.22 | 0.49% |
| 2025-10-27 | 6.75 | 6.77 | 6.69 | 6.72 | -0.30% | 0.23 | 0.52% |
| 2025-10-24 | 6.80 | 6.80 | 6.70 | 6.74 | -0.74% | 0.22 | 0.49% |
| 2025-10-23 | 6.73 | 6.80 | 6.70 | 6.79 | +0.89% | 0.31 | 0.68% |