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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.74 | 4.93 | 4.72 | 4.86 | +2.32% | 2.13 | 1.75% |
| 2025-10-21 | 4.62 | 4.77 | 4.61 | 4.75 | +2.81% | 1.36 | 1.15% |
| 2025-10-20 | 4.65 | 4.67 | 4.60 | 4.62 | -0.43% | 0.92 | 0.79% |
| 2025-10-17 | 4.70 | 4.75 | 4.62 | 4.64 | -1.28% | 1.10 | 0.94% |
| 2025-10-16 | 4.74 | 4.79 | 4.68 | 4.70 | -0.84% | 1.19 | 1.01% |
| 2025-10-15 | 4.74 | 4.82 | 4.70 | 4.74 | 0.00% | 1.05 | 0.88% |
| 2025-10-14 | 4.78 | 4.84 | 4.72 | 4.74 | -0.63% | 1.32 | 1.10% |
| 2025-10-13 | 4.75 | 4.78 | 4.70 | 4.77 | -1.65% | 1.43 | 1.21% |
| 2025-10-10 | 4.77 | 4.86 | 4.72 | 4.85 | +1.89% | 1.56 | 1.29% |
| 2025-10-09 | 4.74 | 4.78 | 4.62 | 4.76 | 0.00% | 2.08 | 1.76% |
| 2025-09-30 | 4.70 | 4.78 | 4.65 | 4.76 | +1.28% | 1.52 | 1.29% |
| 2025-09-29 | 4.69 | 4.72 | 4.56 | 4.70 | +0.21% | 1.46 | 1.26% |
| 2025-09-26 | 4.64 | 4.80 | 4.62 | 4.69 | +1.08% | 1.23 | 1.04% |
| 2025-09-25 | 4.71 | 4.74 | 4.63 | 4.64 | -1.90% | 1.09 | 0.94% |
| 2025-09-24 | 4.64 | 4.80 | 4.61 | 4.73 | +1.28% | 1.17 | 0.99% |
| 2025-09-23 | 4.78 | 4.79 | 4.53 | 4.67 | -2.71% | 1.61 | 1.39% |
| 2025-09-22 | 4.80 | 4.81 | 4.72 | 4.80 | -0.21% | 1.07 | 0.89% |
| 2025-09-19 | 4.83 | 4.86 | 4.70 | 4.81 | +0.21% | 1.39 | 1.16% |
| 2025-09-18 | 4.91 | 4.98 | 4.77 | 4.80 | -2.83% | 1.88 | 1.54% |
| 2025-09-17 | 4.91 | 4.95 | 4.83 | 4.94 | +0.20% | 1.38 | 1.12% |