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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.81 | 6.83 | 6.77 | 6.83 | +0.59% | 0.29 | 0.65% |
| 2025-09-15 | 6.82 | 6.82 | 6.72 | 6.79 | -0.29% | 0.23 | 0.52% |
| 2025-09-12 | 6.82 | 6.84 | 6.77 | 6.81 | 0.00% | 0.30 | 0.67% |
| 2025-09-11 | 6.79 | 6.81 | 6.67 | 6.81 | +0.44% | 0.36 | 0.81% |
| 2025-09-10 | 6.74 | 6.82 | 6.72 | 6.78 | +1.19% | 0.36 | 0.81% |
| 2025-09-09 | 6.77 | 6.79 | 6.69 | 6.70 | -1.03% | 0.35 | 0.79% |
| 2025-09-08 | 6.70 | 6.80 | 6.69 | 6.77 | +1.04% | 0.36 | 0.81% |
| 2025-09-05 | 6.67 | 6.70 | 6.58 | 6.70 | +0.75% | 0.36 | 0.81% |
| 2025-09-04 | 6.61 | 6.69 | 6.57 | 6.65 | +0.15% | 0.37 | 0.84% |
| 2025-09-03 | 6.78 | 6.82 | 6.61 | 6.64 | -1.92% | 0.44 | 0.98% |
| 2025-09-02 | 6.91 | 6.91 | 6.71 | 6.77 | -2.03% | 0.59 | 1.32% |
| 2025-09-01 | 6.88 | 6.93 | 6.83 | 6.91 | -0.14% | 0.48 | 1.05% |
| 2025-08-29 | 6.92 | 6.99 | 6.89 | 6.92 | -0.72% | 0.45 | 0.98% |
| 2025-08-28 | 7.04 | 7.09 | 6.74 | 6.97 | -0.85% | 1.01 | 2.19% |
| 2025-08-27 | 7.24 | 7.26 | 7.02 | 7.03 | -2.90% | 1.00 | 2.11% |
| 2025-08-26 | 7.25 | 7.29 | 7.20 | 7.24 | 0.00% | 1.05 | 2.18% |
| 2025-08-25 | 7.22 | 7.24 | 7.16 | 7.24 | +0.42% | 1.08 | 2.28% |
| 2025-08-22 | 7.23 | 7.25 | 7.15 | 7.21 | -0.14% | 0.90 | 1.89% |
| 2025-08-21 | 7.22 | 7.28 | 7.19 | 7.22 | -0.28% | 1.03 | 2.16% |
| 2025-08-20 | 7.21 | 7.29 | 7.16 | 7.24 | +0.28% | 1.37 | 2.88% |