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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.61 | 4.63 | 4.48 | 4.49 | -2.39% | 1.68 | 1.49% |
| 2026-01-15 | 4.56 | 4.65 | 4.54 | 4.60 | +0.88% | 1.15 | 1.00% |
| 2026-01-14 | 4.65 | 4.71 | 4.51 | 4.56 | -2.15% | 1.93 | 1.67% |
| 2026-01-13 | 4.73 | 4.74 | 4.65 | 4.66 | -1.48% | 1.54 | 1.31% |
| 2026-01-12 | 4.76 | 4.83 | 4.68 | 4.73 | -0.84% | 1.87 | 1.58% |
| 2026-01-09 | 4.75 | 4.87 | 4.73 | 4.77 | -0.21% | 2.21 | 1.84% |
| 2026-01-08 | 4.53 | 4.82 | 4.50 | 4.78 | +4.60% | 3.16 | 2.69% |
| 2026-01-07 | 4.56 | 4.65 | 4.53 | 4.57 | +0.22% | 2.02 | 1.76% |
| 2026-01-06 | 4.47 | 4.61 | 4.46 | 4.56 | +1.56% | 1.81 | 1.58% |
| 2026-01-05 | 4.45 | 4.56 | 4.43 | 4.49 | +0.90% | 1.60 | 1.42% |
| 2025-12-31 | 4.29 | 4.55 | 4.27 | 4.45 | +3.97% | 2.29 | 2.07% |
| 2025-12-30 | 4.32 | 4.33 | 4.26 | 4.28 | -1.38% | 0.74 | 0.69% |
| 2025-12-29 | 4.34 | 4.43 | 4.33 | 4.34 | 0.00% | 1.23 | 1.13% |
| 2025-12-26 | 4.34 | 4.38 | 4.32 | 4.34 | 0.00% | 0.76 | 0.70% |
| 2025-12-25 | 4.32 | 4.34 | 4.30 | 4.34 | +0.93% | 0.56 | 0.52% |
| 2025-12-24 | 4.28 | 4.32 | 4.26 | 4.30 | +0.23% | 0.47 | 0.43% |
| 2025-12-23 | 4.35 | 4.37 | 4.27 | 4.29 | -1.61% | 0.91 | 0.85% |
| 2025-12-22 | 4.35 | 4.38 | 4.32 | 4.36 | +0.23% | 0.81 | 0.75% |
| 2025-12-19 | 4.31 | 4.40 | 4.29 | 4.35 | +1.16% | 1.15 | 1.06% |
| 2025-12-18 | 4.31 | 4.32 | 4.28 | 4.30 | -0.23% | 0.50 | 0.47% |