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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.89 | 4.97 | 4.86 | 4.93 | +0.61% | 1.39 | 1.13% |
| 2025-09-15 | 4.92 | 4.95 | 4.77 | 4.90 | 0.00% | 1.53 | 1.26% |
| 2025-09-12 | 4.81 | 4.94 | 4.81 | 4.90 | +2.08% | 1.80 | 1.47% |
| 2025-09-11 | 4.76 | 4.81 | 4.69 | 4.80 | +0.63% | 1.18 | 0.99% |
| 2025-09-10 | 4.75 | 4.82 | 4.70 | 4.77 | +0.21% | 1.22 | 1.03% |
| 2025-09-09 | 4.65 | 4.77 | 4.61 | 4.76 | +2.81% | 1.89 | 1.60% |
| 2025-09-08 | 4.59 | 4.68 | 4.59 | 4.63 | +0.65% | 1.06 | 0.91% |
| 2025-09-05 | 4.64 | 4.64 | 4.54 | 4.60 | -0.86% | 1.13 | 0.98% |
| 2025-09-04 | 4.61 | 4.66 | 4.58 | 4.64 | +0.87% | 1.12 | 0.97% |
| 2025-09-03 | 4.75 | 4.77 | 4.58 | 4.60 | -2.75% | 1.37 | 1.18% |
| 2025-09-02 | 4.68 | 4.76 | 4.61 | 4.73 | +1.07% | 1.70 | 1.45% |
| 2025-09-01 | 4.76 | 4.77 | 4.65 | 4.68 | -0.21% | 1.71 | 1.46% |
| 2025-08-29 | 4.82 | 4.87 | 4.68 | 4.69 | -1.05% | 1.36 | 1.14% |
| 2025-08-28 | 4.69 | 4.80 | 4.63 | 4.74 | +1.28% | 1.05 | 0.89% |
| 2025-08-27 | 4.82 | 4.83 | 4.66 | 4.68 | -2.70% | 1.43 | 1.20% |
| 2025-08-26 | 4.84 | 4.84 | 4.77 | 4.81 | -1.64% | 1.38 | 1.15% |
| 2025-08-25 | 4.74 | 5.04 | 4.74 | 4.89 | +3.16% | 3.17 | 2.59% |
| 2025-08-22 | 4.70 | 4.74 | 4.66 | 4.74 | +1.28% | 1.08 | 0.92% |
| 2025-08-21 | 4.71 | 4.74 | 4.66 | 4.68 | -0.85% | 1.04 | 0.89% |
| 2025-08-20 | 4.68 | 4.74 | 4.66 | 4.72 | +0.64% | 1.22 | 1.03% |