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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 14.82 | 14.82 | 14.21 | 14.25 | -3.59% | 1.75 | 2.04% |
| 2025-11-18 | 14.54 | 14.85 | 14.48 | 14.78 | +1.30% | 1.41 | 1.61% |
| 2025-11-17 | 14.50 | 14.73 | 14.45 | 14.59 | +0.41% | 1.41 | 1.63% |
| 2025-11-14 | 14.81 | 14.87 | 14.51 | 14.53 | -2.74% | 1.49 | 1.71% |
| 2025-11-13 | 14.71 | 15.05 | 14.60 | 14.94 | +1.63% | 1.74 | 1.97% |
| 2025-11-12 | 15.08 | 15.09 | 14.59 | 14.70 | -2.71% | 2.32 | 2.64% |
| 2025-11-11 | 15.25 | 15.38 | 15.10 | 15.11 | -0.79% | 1.17 | 1.29% |
| 2025-11-10 | 15.33 | 15.34 | 15.07 | 15.23 | -0.72% | 1.58 | 1.75% |
| 2025-11-07 | 15.42 | 15.52 | 15.29 | 15.34 | -0.97% | 1.16 | 1.26% |
| 2025-11-06 | 15.66 | 15.69 | 15.40 | 15.49 | -1.53% | 1.59 | 1.72% |
| 2025-11-05 | 15.40 | 15.83 | 15.39 | 15.73 | +0.70% | 1.34 | 1.43% |
| 2025-11-04 | 16.03 | 16.05 | 15.52 | 15.62 | -2.98% | 2.02 | 2.15% |
| 2025-11-03 | 15.63 | 16.16 | 15.60 | 16.10 | +2.16% | 2.42 | 2.56% |
| 2025-10-31 | 15.90 | 16.00 | 15.60 | 15.76 | -3.49% | 2.57 | 2.74% |
| 2025-10-30 | 16.09 | 16.49 | 16.01 | 16.33 | +1.43% | 3.18 | 3.29% |
| 2025-10-29 | 15.99 | 16.12 | 15.75 | 16.10 | +0.81% | 1.74 | 1.83% |
| 2025-10-28 | 15.66 | 16.44 | 15.61 | 15.97 | +1.53% | 2.64 | 2.74% |
| 2025-10-27 | 15.71 | 15.87 | 15.62 | 15.73 | +0.51% | 1.34 | 1.43% |
| 2025-10-24 | 15.50 | 15.68 | 15.45 | 15.65 | +0.97% | 1.38 | 1.48% |
| 2025-10-23 | 15.51 | 15.61 | 15.25 | 15.50 | -0.51% | 1.33 | 1.45% |