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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.17 | 4.25 | 4.16 | 4.22 | +1.43% | 0.69 | 0.64% |
| 2025-06-23 | 4.16 | 4.17 | 4.12 | 4.16 | -0.24% | 0.66 | 0.62% |
| 2025-06-20 | 4.22 | 4.27 | 4.16 | 4.17 | -1.17% | 0.82 | 0.76% |
| 2025-06-19 | 4.21 | 4.25 | 4.19 | 4.22 | 0.00% | 0.85 | 0.79% |
| 2025-06-18 | 4.33 | 4.33 | 4.19 | 4.22 | -2.29% | 0.95 | 0.88% |
| 2025-06-17 | 4.33 | 4.34 | 4.26 | 4.32 | -0.23% | 0.81 | 0.74% |
| 2025-06-16 | 4.14 | 4.34 | 4.14 | 4.33 | +4.55% | 2.27 | 2.07% |
| 2025-06-13 | 4.22 | 4.22 | 4.13 | 4.14 | -1.88% | 0.89 | 0.84% |
| 2025-06-12 | 4.22 | 4.23 | 4.18 | 4.22 | +0.24% | 0.66 | 0.62% |
| 2025-06-11 | 4.16 | 4.24 | 4.16 | 4.21 | +0.95% | 0.91 | 0.85% |
| 2025-06-10 | 4.19 | 4.24 | 4.13 | 4.17 | -0.47% | 0.83 | 0.78% |
| 2025-06-09 | 4.19 | 4.20 | 4.16 | 4.19 | 0.00% | 0.58 | 0.54% |
| 2025-06-06 | 4.20 | 4.24 | 4.16 | 4.19 | -0.24% | 0.67 | 0.63% |
| 2025-06-05 | 4.19 | 4.25 | 4.17 | 4.20 | +0.24% | 0.64 | 0.60% |
| 2025-06-04 | 4.16 | 4.22 | 4.15 | 4.19 | +0.71% | 0.83 | 0.78% |
| 2025-06-03 | 4.18 | 4.19 | 4.13 | 4.16 | -0.47% | 0.69 | 0.65% |
| 2025-05-30 | 4.19 | 4.21 | 4.17 | 4.18 | -0.24% | 0.53 | 0.49% |
| 2025-05-29 | 4.17 | 4.21 | 4.15 | 4.19 | +0.95% | 0.57 | 0.53% |
| 2025-05-28 | 4.20 | 4.21 | 4.14 | 4.15 | -1.41% | 0.64 | 0.60% |
| 2025-05-27 | 4.17 | 4.21 | 4.15 | 4.21 | +0.71% | 0.69 | 0.64% |