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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.27 | 5.32 | 5.11 | 5.13 | -2.84% | 2.77 | 2.13% |
| 2026-02-12 | 5.29 | 5.43 | 5.26 | 5.28 | 0.00% | 2.68 | 2.01% |
| 2026-02-11 | 5.31 | 5.36 | 5.25 | 5.28 | -0.75% | 2.20 | 1.66% |
| 2026-02-10 | 5.46 | 5.46 | 5.29 | 5.32 | -2.74% | 2.89 | 2.17% |
| 2026-02-09 | 5.51 | 5.59 | 5.40 | 5.47 | -0.18% | 4.11 | 3.00% |
| 2026-02-06 | 5.58 | 5.68 | 5.48 | 5.48 | -2.84% | 3.90 | 2.80% |
| 2026-02-05 | 5.52 | 5.78 | 5.46 | 5.64 | +1.62% | 5.98 | 4.25% |
| 2026-02-04 | 5.15 | 5.65 | 5.09 | 5.55 | +6.94% | 7.78 | 5.76% |
| 2026-02-03 | 5.25 | 5.36 | 5.12 | 5.19 | +1.17% | 4.13 | 3.16% |
| 2026-02-02 | 5.25 | 5.31 | 5.09 | 5.13 | -3.21% | 4.45 | 3.44% |
| 2026-01-30 | 5.49 | 5.54 | 5.21 | 5.30 | -5.53% | 6.77 | 5.06% |
| 2026-01-29 | 5.05 | 5.61 | 5.02 | 5.61 | +10.00% | 10.32 | 7.55% |
| 2026-01-28 | 4.93 | 5.22 | 4.93 | 5.10 | +3.24% | 4.38 | 3.46% |
| 2026-01-27 | 5.08 | 5.12 | 4.88 | 4.94 | -2.95% | 4.08 | 3.28% |
| 2026-01-26 | 5.15 | 5.32 | 5.02 | 5.09 | -1.36% | 6.76 | 5.26% |
| 2026-01-23 | 5.35 | 5.44 | 5.13 | 5.16 | -5.15% | 7.44 | 5.69% |
| 2026-01-22 | 5.30 | 5.62 | 5.14 | 5.44 | -0.18% | 10.89 | 8.08% |
| 2026-01-21 | 5.20 | 5.63 | 5.15 | 5.45 | +6.45% | 16.12 | 11.70% |
| 2026-01-20 | 4.64 | 5.12 | 4.62 | 5.12 | +10.11% | 4.52 | 3.58% |
| 2026-01-19 | 4.51 | 4.69 | 4.45 | 4.65 | +3.56% | 2.17 | 1.88% |