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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.76 | 4.77 | 4.68 | 4.69 | -0.85% | 1.15 | 0.97% |
| 2025-08-18 | 4.70 | 4.85 | 4.63 | 4.73 | +1.07% | 2.11 | 1.78% |
| 2025-08-15 | 4.56 | 4.69 | 4.55 | 4.68 | +2.86% | 1.80 | 1.55% |
| 2025-08-14 | 4.61 | 4.69 | 4.53 | 4.55 | -1.30% | 1.45 | 1.26% |
| 2025-08-13 | 4.61 | 4.63 | 4.57 | 4.61 | +0.22% | 1.22 | 1.06% |
| 2025-08-12 | 4.60 | 4.63 | 4.55 | 4.60 | 0.00% | 1.33 | 1.16% |
| 2025-08-11 | 4.56 | 4.63 | 4.55 | 4.60 | +2.00% | 1.34 | 1.16% |
| 2025-08-08 | 4.46 | 4.57 | 4.45 | 4.51 | +1.12% | 1.37 | 1.21% |
| 2025-08-07 | 4.41 | 4.48 | 4.40 | 4.46 | +1.13% | 1.30 | 1.16% |
| 2025-08-06 | 4.42 | 4.47 | 4.37 | 4.41 | -0.23% | 1.22 | 1.09% |
| 2025-08-05 | 4.36 | 4.43 | 4.34 | 4.42 | +1.38% | 0.84 | 0.75% |
| 2025-08-04 | 4.37 | 4.38 | 4.31 | 4.36 | -0.23% | 0.83 | 0.76% |
| 2025-08-01 | 4.36 | 4.47 | 4.35 | 4.37 | +0.46% | 1.30 | 1.17% |
| 2025-07-31 | 4.51 | 4.52 | 4.33 | 4.35 | -3.76% | 2.16 | 1.94% |
| 2025-07-30 | 4.59 | 4.62 | 4.50 | 4.52 | -1.95% | 1.27 | 1.10% |
| 2025-07-29 | 4.53 | 4.61 | 4.49 | 4.61 | +1.54% | 1.35 | 1.17% |
| 2025-07-28 | 4.56 | 4.57 | 4.49 | 4.54 | -0.66% | 1.17 | 1.02% |
| 2025-07-25 | 4.55 | 4.60 | 4.50 | 4.57 | +0.44% | 1.19 | 1.03% |
| 2025-07-24 | 4.48 | 4.57 | 4.46 | 4.55 | +1.11% | 1.18 | 1.03% |
| 2025-07-23 | 4.52 | 4.59 | 4.48 | 4.50 | -0.22% | 1.22 | 1.06% |