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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.68 | 6.78 | 6.67 | 6.73 | +0.30% | 0.24 | 0.54% |
| 2025-10-21 | 6.53 | 6.71 | 6.53 | 6.71 | +2.44% | 0.37 | 0.83% |
| 2025-10-20 | 6.59 | 6.60 | 6.50 | 6.55 | -0.30% | 0.18 | 0.41% |
| 2025-10-17 | 6.60 | 6.64 | 6.54 | 6.57 | -0.45% | 0.20 | 0.45% |
| 2025-10-16 | 6.65 | 6.66 | 6.58 | 6.60 | -0.45% | 0.18 | 0.41% |
| 2025-10-15 | 6.62 | 6.66 | 6.60 | 6.63 | 0.00% | 0.15 | 0.34% |
| 2025-10-14 | 6.60 | 6.65 | 6.60 | 6.63 | +0.45% | 0.17 | 0.38% |
| 2025-10-13 | 6.53 | 6.61 | 6.42 | 6.60 | -0.75% | 0.19 | 0.45% |
| 2025-10-10 | 6.60 | 6.66 | 6.58 | 6.65 | +0.61% | 0.17 | 0.38% |
| 2025-10-09 | 6.55 | 6.64 | 6.51 | 6.61 | +0.92% | 0.23 | 0.53% |
| 2025-09-30 | 6.61 | 6.62 | 6.55 | 6.55 | -0.61% | 0.16 | 0.38% |
| 2025-09-29 | 6.56 | 6.60 | 6.47 | 6.59 | +0.46% | 0.18 | 0.41% |
| 2025-09-26 | 6.58 | 6.59 | 6.50 | 6.56 | -0.15% | 0.16 | 0.36% |
| 2025-09-25 | 6.59 | 6.65 | 6.55 | 6.57 | -0.30% | 0.17 | 0.40% |
| 2025-09-24 | 6.51 | 6.61 | 6.48 | 6.59 | +0.76% | 0.23 | 0.53% |
| 2025-09-23 | 6.61 | 6.62 | 6.40 | 6.54 | -1.36% | 0.28 | 0.64% |
| 2025-09-22 | 6.72 | 6.72 | 6.60 | 6.63 | -1.04% | 0.21 | 0.48% |
| 2025-09-19 | 6.69 | 6.73 | 6.63 | 6.70 | -0.15% | 0.28 | 0.62% |
| 2025-09-18 | 6.82 | 6.84 | 6.67 | 6.71 | -1.61% | 0.41 | 0.92% |
| 2025-09-17 | 6.83 | 6.84 | 6.75 | 6.82 | -0.15% | 0.27 | 0.59% |