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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.62 | 16.68 | 16.01 | 16.09 | -3.19% | 3.29 | 3.41% |
| 2026-04-20 | 16.94 | 16.94 | 16.58 | 16.62 | -1.54% | 2.78 | 2.79% |
| 2026-04-17 | 16.85 | 17.19 | 16.77 | 16.88 | -0.76% | 2.73 | 2.71% |
| 2026-04-16 | 16.48 | 17.16 | 16.41 | 17.01 | +3.72% | 4.35 | 4.32% |
| 2026-04-15 | 16.50 | 16.62 | 16.27 | 16.40 | 0.00% | 2.75 | 2.81% |
| 2026-04-14 | 16.26 | 16.61 | 16.16 | 16.40 | +2.69% | 3.43 | 3.51% |
| 2026-04-13 | 15.50 | 16.15 | 15.45 | 15.97 | +1.98% | 2.65 | 2.81% |
| 2026-04-10 | 16.17 | 16.22 | 15.65 | 15.66 | -1.82% | 2.61 | 2.76% |
| 2026-04-09 | 16.10 | 16.36 | 15.90 | 15.95 | -2.09% | 2.34 | 2.44% |
| 2026-04-08 | 15.50 | 16.31 | 15.50 | 16.29 | +7.74% | 5.26 | 5.52% |
| 2026-04-07 | 15.38 | 15.49 | 14.98 | 15.12 | -2.33% | 2.53 | 2.79% |
| 2026-04-03 | 15.50 | 15.79 | 15.15 | 15.48 | +0.45% | 2.81 | 3.06% |
| 2026-04-02 | 16.11 | 16.11 | 15.27 | 15.41 | -5.29% | 3.77 | 4.07% |
| 2026-04-01 | 16.30 | 16.62 | 16.05 | 16.27 | +1.94% | 3.37 | 3.48% |
| 2026-03-31 | 16.14 | 17.06 | 15.96 | 15.96 | -1.30% | 4.13 | 4.21% |
| 2026-03-30 | 15.51 | 16.32 | 15.08 | 16.17 | +1.95% | 3.82 | 4.07% |
| 2026-03-27 | 15.78 | 16.04 | 15.52 | 15.86 | -0.38% | 2.69 | 2.85% |
| 2026-03-26 | 16.63 | 16.69 | 15.86 | 15.92 | -4.84% | 3.71 | 3.84% |
| 2026-03-25 | 16.22 | 17.09 | 16.22 | 16.73 | +2.76% | 4.30 | 4.30% |
| 2026-03-24 | 15.79 | 16.34 | 15.20 | 16.28 | +5.71% | 5.53 | 5.85% |