城地香江 sh.603887
13.95
+1.09%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.91 | 14.09 | 13.65 | 13.95 | +1.09% | 1.78 | 2.13% |
| 2026-05-21 | 14.66 | 14.66 | 13.75 | 13.80 | -4.83% | 3.91 | 4.62% |
| 2026-05-20 | 14.82 | 15.05 | 14.40 | 14.50 | -2.95% | 3.00 | 3.42% |
| 2026-05-19 | 14.76 | 15.02 | 14.44 | 14.94 | +0.61% | 3.27 | 3.68% |
| 2026-05-18 | 14.85 | 15.70 | 14.78 | 14.85 | +1.23% | 5.26 | 5.72% |
| 2026-05-15 | 15.00 | 15.24 | 14.48 | 14.67 | -1.08% | 3.42 | 3.81% |
| 2026-05-14 | 15.72 | 15.95 | 14.83 | 14.83 | -5.48% | 5.75 | 6.27% |
| 2026-05-13 | 14.31 | 15.69 | 14.22 | 15.69 | +10.03% | 5.70 | 6.21% |
| 2026-05-12 | 14.80 | 14.80 | 14.15 | 14.26 | -4.10% | 3.60 | 4.17% |
| 2026-05-11 | 15.54 | 15.80 | 14.79 | 14.87 | -4.31% | 6.05 | 6.69% |
| 2026-05-08 | 15.82 | 15.95 | 15.45 | 15.54 | -2.14% | 3.32 | 3.57% |
| 2026-05-07 | 15.76 | 15.96 | 15.64 | 15.88 | +1.34% | 2.81 | 2.99% |
| 2026-05-06 | 15.35 | 15.94 | 15.35 | 15.67 | +3.16% | 4.62 | 4.93% |
| 2026-04-30 | 15.53 | 15.68 | 15.00 | 15.19 | -4.47% | 4.89 | 5.40% |
| 2026-04-29 | 15.95 | 16.42 | 15.65 | 15.90 | +0.38% | 3.92 | 4.10% |
| 2026-04-28 | 16.09 | 16.50 | 15.75 | 15.84 | -0.69% | 3.44 | 3.59% |
| 2026-04-27 | 16.57 | 16.60 | 15.55 | 15.95 | -3.39% | 3.74 | 3.93% |
| 2026-04-24 | 16.60 | 16.93 | 15.71 | 16.51 | -1.26% | 4.99 | 5.15% |
| 2026-04-23 | 16.40 | 16.95 | 16.39 | 16.72 | +1.64% | 4.40 | 4.42% |
| 2026-04-22 | 16.01 | 16.97 | 15.90 | 16.45 | +2.24% | 4.72 | 4.83% |