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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.27 | 4.34 | 4.25 | 4.31 | +0.47% | 0.69 | 0.64% |
| 2025-12-16 | 4.28 | 4.32 | 4.24 | 4.29 | +0.47% | 0.64 | 0.60% |
| 2025-12-15 | 4.26 | 4.31 | 4.24 | 4.27 | -0.23% | 0.49 | 0.46% |
| 2025-12-12 | 4.28 | 4.32 | 4.26 | 4.28 | +0.23% | 0.57 | 0.53% |
| 2025-12-11 | 4.38 | 4.38 | 4.27 | 4.27 | -2.06% | 0.77 | 0.71% |
| 2025-12-10 | 4.32 | 4.41 | 4.27 | 4.36 | +1.16% | 1.21 | 1.11% |
| 2025-12-09 | 4.38 | 4.38 | 4.31 | 4.31 | -1.82% | 0.66 | 0.61% |
| 2025-12-08 | 4.42 | 4.45 | 4.38 | 4.39 | -0.23% | 0.66 | 0.60% |
| 2025-12-05 | 4.37 | 4.41 | 4.31 | 4.40 | +0.23% | 0.86 | 0.79% |
| 2025-12-04 | 4.39 | 4.46 | 4.36 | 4.39 | 0.00% | 0.73 | 0.66% |
| 2025-12-03 | 4.44 | 4.44 | 4.36 | 4.39 | -1.13% | 0.66 | 0.60% |
| 2025-12-02 | 4.35 | 4.45 | 4.32 | 4.44 | +1.83% | 1.15 | 1.04% |
| 2025-12-01 | 4.32 | 4.38 | 4.30 | 4.36 | +0.93% | 1.10 | 1.01% |
| 2025-11-28 | 4.38 | 4.39 | 4.27 | 4.32 | -0.92% | 1.26 | 1.17% |
| 2025-11-27 | 4.38 | 4.40 | 4.30 | 4.36 | -0.46% | 0.73 | 0.67% |
| 2025-11-26 | 4.43 | 4.46 | 4.36 | 4.38 | -0.91% | 0.79 | 0.71% |
| 2025-11-25 | 4.43 | 4.46 | 4.38 | 4.42 | +0.23% | 0.71 | 0.64% |
| 2025-11-24 | 4.44 | 4.48 | 4.39 | 4.41 | -0.45% | 0.78 | 0.71% |
| 2025-11-21 | 4.57 | 4.61 | 4.42 | 4.43 | -3.70% | 1.51 | 1.35% |
| 2025-11-20 | 4.59 | 4.65 | 4.52 | 4.60 | +0.44% | 0.99 | 0.86% |