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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.40 | 18.70 | 18.11 | 18.38 | -0.49% | 4.80 | 4.38% |
| 2025-08-18 | 18.22 | 18.55 | 18.15 | 18.47 | +1.88% | 4.90 | 4.47% |
| 2025-08-15 | 17.88 | 18.23 | 17.83 | 18.13 | +0.67% | 3.40 | 3.17% |
| 2025-08-14 | 18.25 | 18.35 | 17.93 | 18.01 | -1.32% | 4.07 | 3.78% |
| 2025-08-13 | 18.22 | 18.45 | 18.11 | 18.25 | +0.16% | 3.73 | 3.43% |
| 2025-08-12 | 18.26 | 18.35 | 18.00 | 18.22 | -0.22% | 3.93 | 3.63% |
| 2025-08-11 | 18.02 | 18.48 | 17.92 | 18.26 | +0.55% | 5.67 | 5.22% |
| 2025-08-08 | 17.89 | 18.88 | 17.55 | 18.16 | +5.03% | 11.03 | 10.24% |
| 2025-08-07 | 17.51 | 17.73 | 17.28 | 17.29 | -1.09% | 3.10 | 2.98% |
| 2025-08-06 | 16.90 | 17.80 | 16.82 | 17.48 | +3.43% | 6.16 | 5.93% |
| 2025-08-05 | 17.05 | 17.05 | 16.76 | 16.90 | -0.53% | 2.02 | 2.02% |
| 2025-08-04 | 16.80 | 17.00 | 16.71 | 16.99 | +0.53% | 1.67 | 1.66% |
| 2025-08-01 | 16.73 | 16.92 | 16.57 | 16.90 | +1.56% | 2.29 | 2.29% |
| 2025-07-31 | 16.60 | 17.00 | 16.60 | 16.64 | -0.36% | 2.15 | 2.14% |
| 2025-07-30 | 16.86 | 16.90 | 16.64 | 16.70 | -1.42% | 1.99 | 1.99% |
| 2025-07-29 | 17.04 | 17.07 | 16.79 | 16.94 | -1.17% | 2.67 | 2.66% |
| 2025-07-28 | 17.25 | 17.29 | 17.00 | 17.14 | 0.00% | 1.86 | 1.83% |
| 2025-07-25 | 17.30 | 17.38 | 17.07 | 17.14 | -0.92% | 2.59 | 2.53% |
| 2025-07-24 | 16.90 | 17.40 | 16.86 | 17.30 | +1.94% | 3.32 | 3.24% |
| 2025-07-23 | 17.20 | 17.26 | 16.95 | 16.97 | -1.28% | 2.73 | 2.69% |