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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.15 | 4.18 | 4.13 | 4.18 | +0.72% | 0.58 | 0.54% |
| 2025-05-23 | 4.21 | 4.22 | 4.14 | 4.15 | -1.41% | 0.79 | 0.74% |
| 2025-05-22 | 4.30 | 4.31 | 4.20 | 4.21 | -2.07% | 1.00 | 0.92% |
| 2025-05-21 | 4.31 | 4.33 | 4.28 | 4.30 | -0.23% | 0.63 | 0.57% |
| 2025-05-20 | 4.33 | 4.33 | 4.27 | 4.31 | -0.23% | 0.70 | 0.64% |
| 2025-05-19 | 4.26 | 4.38 | 4.26 | 4.32 | +1.16% | 1.32 | 1.20% |
| 2025-05-16 | 4.29 | 4.32 | 4.24 | 4.27 | +0.23% | 0.86 | 0.79% |
| 2025-05-15 | 4.29 | 4.32 | 4.25 | 4.26 | -1.15% | 0.74 | 0.68% |
| 2025-05-14 | 4.31 | 4.34 | 4.24 | 4.31 | 0.00% | 1.38 | 1.26% |
| 2025-05-13 | 4.36 | 4.37 | 4.30 | 4.31 | -0.91% | 1.07 | 0.97% |
| 2025-05-12 | 4.35 | 4.37 | 4.31 | 4.35 | +0.23% | 0.99 | 0.89% |
| 2025-05-09 | 4.41 | 4.43 | 4.30 | 4.34 | -1.79% | 1.22 | 1.10% |
| 2025-05-08 | 4.40 | 4.48 | 4.38 | 4.42 | -0.22% | 1.41 | 1.25% |
| 2025-05-07 | 4.46 | 4.70 | 4.41 | 4.43 | +1.13% | 2.74 | 2.38% |
| 2025-05-06 | 4.43 | 4.45 | 4.34 | 4.38 | -0.90% | 2.22 | 1.99% |