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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.67 | 4.70 | 4.57 | 4.58 | -1.93% | 1.08 | 0.94% |
| 2025-11-18 | 4.75 | 4.79 | 4.61 | 4.67 | -2.10% | 1.63 | 1.39% |
| 2025-11-17 | 4.74 | 4.80 | 4.72 | 4.77 | +0.21% | 0.91 | 0.76% |
| 2025-11-14 | 4.77 | 4.83 | 4.75 | 4.76 | -0.21% | 1.29 | 1.08% |
| 2025-11-13 | 4.79 | 4.79 | 4.73 | 4.77 | -0.21% | 0.97 | 0.81% |
| 2025-11-12 | 4.79 | 4.81 | 4.75 | 4.78 | -0.21% | 0.83 | 0.69% |
| 2025-11-11 | 4.69 | 4.82 | 4.69 | 4.79 | +1.91% | 1.82 | 1.52% |
| 2025-11-10 | 4.63 | 4.70 | 4.61 | 4.70 | +1.73% | 1.18 | 1.01% |
| 2025-11-07 | 4.65 | 4.67 | 4.61 | 4.62 | -0.43% | 0.84 | 0.72% |
| 2025-11-06 | 4.64 | 4.65 | 4.61 | 4.64 | 0.00% | 0.73 | 0.62% |
| 2025-11-05 | 4.60 | 4.66 | 4.60 | 4.64 | 0.00% | 0.87 | 0.75% |
| 2025-11-04 | 4.70 | 4.71 | 4.62 | 4.64 | -1.28% | 1.16 | 0.99% |
| 2025-11-03 | 4.70 | 4.71 | 4.65 | 4.70 | +0.43% | 1.10 | 0.94% |
| 2025-10-31 | 4.72 | 4.78 | 4.66 | 4.68 | 0.00% | 1.40 | 1.19% |
| 2025-10-30 | 4.75 | 4.79 | 4.68 | 4.68 | -1.06% | 1.26 | 1.06% |
| 2025-10-29 | 4.73 | 4.76 | 4.69 | 4.73 | -0.63% | 1.19 | 1.01% |
| 2025-10-28 | 4.80 | 4.80 | 4.74 | 4.76 | -0.21% | 0.99 | 0.83% |
| 2025-10-27 | 4.78 | 4.81 | 4.74 | 4.77 | -0.21% | 1.14 | 0.95% |
| 2025-10-24 | 4.87 | 4.87 | 4.75 | 4.78 | -1.44% | 1.54 | 1.29% |
| 2025-10-23 | 4.92 | 4.93 | 4.77 | 4.85 | -0.21% | 1.56 | 1.29% |