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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.33 | 4.35 | 4.27 | 4.30 | -0.69% | 0.93 | 0.86% |
| 2026-04-20 | 4.39 | 4.40 | 4.31 | 4.33 | -2.04% | 1.42 | 1.31% |
| 2026-04-17 | 4.42 | 4.48 | 4.40 | 4.42 | +0.68% | 1.60 | 1.44% |
| 2026-04-16 | 4.34 | 4.41 | 4.34 | 4.39 | +1.15% | 1.26 | 1.15% |
| 2026-04-15 | 4.39 | 4.41 | 4.33 | 4.34 | -1.36% | 1.17 | 1.07% |
| 2026-04-14 | 4.30 | 4.41 | 4.30 | 4.40 | +2.33% | 1.96 | 1.80% |
| 2026-04-13 | 4.25 | 4.31 | 4.23 | 4.30 | +0.94% | 1.26 | 1.17% |
| 2026-04-10 | 4.27 | 4.33 | 4.25 | 4.26 | +0.47% | 0.99 | 0.93% |
| 2026-04-09 | 4.32 | 4.32 | 4.24 | 4.24 | -2.30% | 1.04 | 0.97% |
| 2026-04-08 | 4.28 | 4.36 | 4.27 | 4.34 | +2.84% | 1.43 | 1.32% |
| 2026-04-07 | 4.25 | 4.29 | 4.21 | 4.22 | -0.94% | 0.92 | 0.86% |
| 2026-04-03 | 4.35 | 4.37 | 4.25 | 4.26 | -2.07% | 0.97 | 0.91% |
| 2026-04-02 | 4.43 | 4.43 | 4.27 | 4.35 | -2.90% | 2.02 | 1.86% |
| 2026-04-01 | 4.48 | 4.52 | 4.42 | 4.48 | +1.13% | 1.20 | 1.07% |
| 2026-03-31 | 4.48 | 4.57 | 4.42 | 4.43 | -1.56% | 1.18 | 1.05% |
| 2026-03-30 | 4.48 | 4.51 | 4.34 | 4.50 | -1.10% | 1.68 | 1.52% |
| 2026-03-27 | 4.48 | 4.71 | 4.46 | 4.55 | +1.11% | 2.04 | 1.77% |
| 2026-03-26 | 4.49 | 4.57 | 4.48 | 4.50 | -0.22% | 1.19 | 1.05% |
| 2026-03-25 | 4.45 | 4.54 | 4.43 | 4.51 | +1.35% | 1.32 | 1.18% |
| 2026-03-24 | 4.41 | 4.46 | 4.34 | 4.45 | +2.06% | 1.29 | 1.17% |