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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.48 | 4.51 | 4.41 | 4.51 | +0.66% | 1.34 | 1.17% |
| 2025-07-21 | 4.38 | 4.56 | 4.37 | 4.48 | +2.26% | 1.81 | 1.59% |
| 2025-07-18 | 4.40 | 4.41 | 4.36 | 4.38 | 0.00% | 0.88 | 0.79% |
| 2025-07-17 | 4.41 | 4.43 | 4.36 | 4.38 | -0.45% | 0.95 | 0.85% |
| 2025-07-16 | 4.51 | 4.58 | 4.38 | 4.40 | -1.55% | 1.78 | 1.57% |
| 2025-07-15 | 4.48 | 4.51 | 4.34 | 4.47 | +1.12% | 2.25 | 2.00% |
| 2025-07-14 | 4.54 | 4.56 | 4.39 | 4.42 | -2.62% | 1.67 | 1.47% |
| 2025-07-11 | 4.56 | 4.59 | 4.50 | 4.54 | -0.43% | 1.64 | 1.41% |
| 2025-07-10 | 4.32 | 4.61 | 4.32 | 4.56 | +5.02% | 3.32 | 2.91% |
| 2025-07-09 | 4.37 | 4.37 | 4.32 | 4.34 | -0.23% | 1.05 | 0.95% |
| 2025-07-08 | 4.28 | 4.36 | 4.25 | 4.35 | +1.86% | 1.54 | 1.40% |
| 2025-07-07 | 4.21 | 4.30 | 4.19 | 4.27 | +1.65% | 1.14 | 1.05% |
| 2025-07-04 | 4.21 | 4.24 | 4.18 | 4.20 | -0.24% | 0.74 | 0.69% |
| 2025-07-03 | 4.23 | 4.28 | 4.21 | 4.21 | -0.47% | 0.89 | 0.82% |
| 2025-07-02 | 4.19 | 4.25 | 4.18 | 4.23 | +0.95% | 1.01 | 0.94% |
| 2025-07-01 | 4.24 | 4.26 | 4.18 | 4.19 | -1.40% | 1.04 | 0.97% |
| 2025-06-30 | 4.27 | 4.29 | 4.24 | 4.25 | -0.23% | 0.66 | 0.61% |
| 2025-06-27 | 4.26 | 4.33 | 4.24 | 4.26 | 0.00% | 0.83 | 0.76% |
| 2025-06-26 | 4.31 | 4.32 | 4.26 | 4.26 | -1.38% | 0.92 | 0.84% |
| 2025-06-25 | 4.23 | 4.33 | 4.22 | 4.32 | +2.35% | 1.30 | 1.19% |