城投控股 sh.600649
3.83
-0.52%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.88 | 3.89 | 3.81 | 3.83 | -0.52% | 0.57 | 0.59% |
| 2026-05-21 | 3.97 | 3.99 | 3.84 | 3.85 | -2.78% | 0.92 | 0.94% |
| 2026-05-20 | 4.04 | 4.05 | 3.94 | 3.96 | -2.46% | 0.76 | 0.77% |
| 2026-05-19 | 4.03 | 4.08 | 4.01 | 4.06 | +1.25% | 0.64 | 0.63% |
| 2026-05-18 | 4.10 | 4.11 | 3.99 | 4.01 | -2.43% | 0.96 | 0.95% |
| 2026-05-15 | 4.21 | 4.22 | 4.08 | 4.11 | -2.38% | 1.19 | 1.15% |
| 2026-05-14 | 4.35 | 4.36 | 4.20 | 4.21 | -2.77% | 1.19 | 1.11% |
| 2026-05-13 | 4.40 | 4.41 | 4.31 | 4.33 | -1.81% | 1.24 | 1.14% |
| 2026-05-12 | 4.40 | 4.49 | 4.31 | 4.41 | +0.23% | 1.81 | 1.64% |
| 2026-05-11 | 4.36 | 4.47 | 4.34 | 4.40 | +1.15% | 1.73 | 1.57% |
| 2026-05-08 | 4.25 | 4.37 | 4.25 | 4.35 | +1.87% | 1.39 | 1.28% |
| 2026-05-07 | 4.30 | 4.32 | 4.25 | 4.27 | -0.70% | 1.01 | 0.94% |
| 2026-05-06 | 4.29 | 4.34 | 4.24 | 4.30 | +0.70% | 1.45 | 1.35% |
| 2026-04-30 | 4.24 | 4.31 | 4.19 | 4.27 | 0.00% | 1.27 | 1.19% |
| 2026-04-29 | 4.20 | 4.29 | 4.18 | 4.27 | +2.15% | 1.06 | 1.00% |
| 2026-04-28 | 4.15 | 4.21 | 4.14 | 4.18 | +0.48% | 0.77 | 0.74% |
| 2026-04-27 | 4.15 | 4.18 | 4.11 | 4.16 | 0.00% | 0.85 | 0.82% |
| 2026-04-24 | 4.24 | 4.24 | 4.13 | 4.16 | -1.89% | 1.12 | 1.07% |
| 2026-04-23 | 4.28 | 4.30 | 4.22 | 4.24 | -1.17% | 1.11 | 1.04% |
| 2026-04-22 | 4.30 | 4.31 | 4.25 | 4.29 | -0.23% | 0.78 | 0.73% |