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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.48 | 4.53 | 4.33 | 4.36 | -3.96% | 2.30 | 2.08% |
| 2026-03-20 | 4.63 | 4.68 | 4.53 | 4.54 | -1.52% | 1.58 | 1.37% |
| 2026-03-19 | 4.73 | 4.77 | 4.58 | 4.61 | -3.56% | 2.22 | 1.91% |
| 2026-03-18 | 4.96 | 4.97 | 4.76 | 4.78 | -4.40% | 3.19 | 2.64% |
| 2026-03-17 | 4.96 | 5.15 | 4.95 | 5.00 | +1.21% | 4.35 | 3.44% |
| 2026-03-16 | 4.90 | 5.07 | 4.89 | 4.94 | +1.23% | 2.52 | 2.03% |
| 2026-03-13 | 4.84 | 5.01 | 4.83 | 4.88 | +0.62% | 2.53 | 2.05% |
| 2026-03-12 | 4.83 | 4.89 | 4.80 | 4.85 | +0.21% | 1.68 | 1.38% |
| 2026-03-11 | 4.81 | 4.87 | 4.72 | 4.84 | +0.83% | 2.37 | 1.97% |
| 2026-03-10 | 4.86 | 4.89 | 4.78 | 4.80 | -0.83% | 2.21 | 1.83% |
| 2026-03-09 | 4.79 | 4.85 | 4.72 | 4.84 | +0.21% | 2.10 | 1.76% |
| 2026-03-06 | 4.74 | 4.85 | 4.72 | 4.83 | +1.47% | 2.23 | 1.85% |
| 2026-03-05 | 4.80 | 4.82 | 4.72 | 4.76 | +0.21% | 1.93 | 1.62% |
| 2026-03-04 | 4.75 | 4.85 | 4.69 | 4.75 | -0.84% | 2.12 | 1.78% |
| 2026-03-03 | 4.99 | 5.02 | 4.78 | 4.79 | -3.82% | 3.56 | 2.92% |
| 2026-03-02 | 5.07 | 5.08 | 4.93 | 4.98 | -3.67% | 3.91 | 3.12% |
| 2026-02-27 | 5.24 | 5.29 | 5.15 | 5.17 | -2.27% | 4.99 | 3.84% |
| 2026-02-26 | 5.65 | 5.77 | 5.23 | 5.29 | -6.04% | 10.07 | 7.42% |
| 2026-02-25 | 5.22 | 5.63 | 5.22 | 5.63 | +9.96% | 5.56 | 3.97% |
| 2026-02-24 | 5.19 | 5.24 | 5.09 | 5.12 | -0.19% | 2.68 | 2.08% |