城投控股(600649)股票行情
城投控股(600649)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 4.28 | 4.28 | 0.01 | 0.23% | 4.26 | 4.32 | 132016 | 5670.75 | 0.53% |
| 2025-12-11 | 4.38 | 4.27 | -0.09 | -2.06% | 4.27 | 4.38 | 178356 | 7672.69 | 0.71% |
| 2025-12-10 | 4.32 | 4.36 | 0.05 | 1.16% | 4.27 | 4.41 | 278973 | 12091.43 | 1.11% |
| 2025-12-09 | 4.38 | 4.31 | -0.08 | -1.82% | 4.31 | 4.38 | 152811 | 6611.78 | 0.61% |
| 2025-12-08 | 4.42 | 4.39 | -0.01 | -0.23% | 4.38 | 4.45 | 150404 | 6636.21 | 0.60% |
| 2025-12-05 | 4.37 | 4.40 | 0.01 | 0.23% | 4.31 | 4.41 | 197005 | 8578.25 | 0.79% |
| 2025-12-04 | 4.39 | 4.39 | 0.00 | 0.00% | 4.36 | 4.46 | 164972 | 7250.32 | 0.66% |
| 2025-12-03 | 4.44 | 4.39 | -0.05 | -1.13% | 4.36 | 4.44 | 150497 | 6609.30 | 0.60% |
| 2025-12-02 | 4.35 | 4.44 | 0.08 | 1.83% | 4.32 | 4.45 | 261640 | 11492.81 | 1.04% |
| 2025-12-01 | 4.32 | 4.36 | 0.04 | 0.93% | 4.30 | 4.38 | 252930 | 10991.81 | 1.01% |
| 2025-11-28 | 4.38 | 4.32 | -0.04 | -0.92% | 4.27 | 4.39 | 292311 | 12612.30 | 1.17% |
| 2025-11-27 | 4.38 | 4.36 | -0.02 | -0.46% | 4.30 | 4.40 | 167288 | 7287.79 | 0.67% |
| 2025-11-26 | 4.43 | 4.38 | -0.04 | -0.90% | 4.36 | 4.46 | 178446 | 7858.09 | 0.71% |
| 2025-11-25 | 4.43 | 4.42 | 0.01 | 0.23% | 4.38 | 4.46 | 159683 | 7069.77 | 0.64% |
| 2025-11-24 | 4.44 | 4.41 | -0.02 | -0.45% | 4.39 | 4.48 | 176966 | 7847.95 | 0.71% |
| 2025-11-21 | 4.57 | 4.43 | -0.17 | -3.70% | 4.42 | 4.61 | 337302 | 15146.50 | 1.35% |
| 2025-11-20 | 4.59 | 4.60 | 0.02 | 0.44% | 4.52 | 4.65 | 215746 | 9890.41 | 0.86% |
| 2025-11-19 | 4.67 | 4.58 | -0.09 | -1.93% | 4.57 | 4.70 | 234653 | 10822.77 | 0.94% |
| 2025-11-18 | 4.75 | 4.67 | -0.10 | -2.10% | 4.61 | 4.79 | 348702 | 16259.64 | 1.39% |
| 2025-11-17 | 4.74 | 4.77 | 0.01 | 0.21% | 4.72 | 4.80 | 191522 | 9111.91 | 0.76% |
| 2025-11-14 | 4.77 | 4.76 | -0.01 | -0.21% | 4.75 | 4.83 | 269487 | 12927.40 | 1.08% |
| 2025-11-13 | 4.79 | 4.77 | -0.01 | -0.21% | 4.73 | 4.79 | 203991 | 9703.93 | 0.81% |
| 2025-11-12 | 4.79 | 4.78 | -0.01 | -0.21% | 4.75 | 4.81 | 173938 | 8297.27 | 0.69% |
| 2025-11-11 | 4.69 | 4.79 | 0.09 | 1.91% | 4.69 | 4.82 | 381273 | 18164.93 | 1.52% |
| 2025-11-10 | 4.63 | 4.70 | 0.08 | 1.73% | 4.61 | 4.70 | 251986 | 11753.81 | 1.01% |
| 2025-11-07 | 4.65 | 4.62 | -0.02 | -0.43% | 4.61 | 4.67 | 180248 | 8351.49 | 0.72% |
| 2025-11-06 | 4.64 | 4.64 | 0.00 | 0.00% | 4.61 | 4.65 | 156487 | 7255.58 | 0.62% |
| 2025-11-05 | 4.60 | 4.64 | 0.00 | 0.00% | 4.60 | 4.66 | 188608 | 8732.43 | 0.75% |
| 2025-11-04 | 4.70 | 4.64 | -0.06 | -1.28% | 4.62 | 4.71 | 248547 | 11575.52 | 0.99% |
| 2025-11-03 | 4.70 | 4.70 | 0.02 | 0.43% | 4.65 | 4.71 | 235053 | 11010.38 | 0.94% |
| 2025-10-31 | 4.72 | 4.68 | 0.00 | 0.00% | 4.66 | 4.78 | 298533 | 14039.12 | 1.19% |
| 2025-10-30 | 4.75 | 4.68 | -0.05 | -1.06% | 4.68 | 4.79 | 266470 | 12559.33 | 1.06% |
| 2025-10-29 | 4.73 | 4.73 | -0.03 | -0.63% | 4.69 | 4.76 | 252679 | 11928.74 | 1.01% |
| 2025-10-28 | 4.80 | 4.76 | -0.01 | -0.21% | 4.74 | 4.80 | 207593 | 9894.78 | 0.83% |
| 2025-10-27 | 4.78 | 4.77 | -0.01 | -0.21% | 4.74 | 4.81 | 239120 | 11405.33 | 0.95% |
| 2025-10-24 | 4.87 | 4.78 | -0.07 | -1.44% | 4.75 | 4.87 | 321972 | 15414.44 | 1.29% |
| 2025-10-23 | 4.92 | 4.85 | -0.01 | -0.21% | 4.77 | 4.93 | 324065 | 15633.13 | 1.29% |
| 2025-10-22 | 4.74 | 4.86 | 0.11 | 2.32% | 4.72 | 4.93 | 438309 | 21264.89 | 1.75% |
| 2025-10-21 | 4.62 | 4.75 | 0.13 | 2.81% | 4.61 | 4.77 | 288806 | 13624.89 | 1.15% |
| 2025-10-20 | 4.65 | 4.62 | -0.02 | -0.43% | 4.60 | 4.67 | 198008 | 9173.77 | 0.79% |
| 2025-10-17 | 4.70 | 4.64 | -0.06 | -1.28% | 4.62 | 4.75 | 234179 | 10960.08 | 0.94% |
| 2025-10-16 | 4.74 | 4.70 | -0.04 | -0.84% | 4.68 | 4.79 | 252731 | 11931.79 | 1.01% |
| 2025-10-15 | 4.74 | 4.74 | 0.00 | 0.00% | 4.70 | 4.82 | 219958 | 10467.24 | 0.88% |
| 2025-10-14 | 4.78 | 4.74 | -0.03 | -0.63% | 4.72 | 4.84 | 274854 | 13175.40 | 1.10% |
| 2025-10-13 | 4.75 | 4.77 | -0.08 | -1.65% | 4.70 | 4.78 | 301876 | 14334.97 | 1.21% |
| 2025-10-10 | 4.77 | 4.85 | 0.09 | 1.89% | 4.72 | 4.86 | 323081 | 15551.67 | 1.29% |
| 2025-10-09 | 4.74 | 4.76 | 0.00 | 0.00% | 4.62 | 4.78 | 441199 | 20768.98 | 1.76% |
| 2025-09-30 | 4.70 | 4.76 | 0.06 | 1.28% | 4.65 | 4.78 | 322107 | 15249.57 | 1.29% |
| 2025-09-29 | 4.69 | 4.70 | 0.01 | 0.21% | 4.56 | 4.72 | 314728 | 14603.83 | 1.26% |
| 2025-09-26 | 4.64 | 4.69 | 0.05 | 1.08% | 4.62 | 4.80 | 260358 | 12296.78 | 1.04% |
| 2025-09-25 | 4.71 | 4.64 | -0.09 | -1.90% | 4.63 | 4.74 | 234207 | 10928.11 | 0.94% |
| 2025-09-24 | 4.64 | 4.73 | 0.06 | 1.28% | 4.61 | 4.80 | 247179 | 11692.45 | 0.99% |
| 2025-09-23 | 4.78 | 4.67 | -0.13 | -2.71% | 4.53 | 4.79 | 347257 | 16073.04 | 1.39% |
| 2025-09-22 | 4.80 | 4.80 | -0.01 | -0.21% | 4.72 | 4.81 | 223910 | 10680.29 | 0.89% |
| 2025-09-19 | 4.83 | 4.81 | 0.01 | 0.21% | 4.70 | 4.86 | 291175 | 13904.20 | 1.16% |
| 2025-09-18 | 4.91 | 4.80 | -0.14 | -2.83% | 4.77 | 4.98 | 385203 | 18801.58 | 1.54% |
| 2025-09-17 | 4.91 | 4.94 | 0.01 | 0.20% | 4.83 | 4.95 | 281500 | 13773.87 | 1.12% |
| 2025-09-16 | 4.89 | 4.93 | 0.03 | 0.61% | 4.86 | 4.97 | 283623 | 13931.40 | 1.13% |
| 2025-09-15 | 4.92 | 4.90 | 0.00 | 0.00% | 4.77 | 4.95 | 315890 | 15316.29 | 1.26% |
| 2025-09-12 | 4.81 | 4.90 | 0.10 | 2.08% | 4.81 | 4.94 | 367845 | 17955.88 | 1.47% |
| 2025-09-11 | 4.76 | 4.80 | 0.03 | 0.63% | 4.69 | 4.81 | 248280 | 11813.22 | 0.99% |
| 2025-09-10 | 4.75 | 4.77 | 0.01 | 0.21% | 4.70 | 4.82 | 257232 | 12224.00 | 1.03% |
| 2025-09-09 | 4.65 | 4.76 | 0.13 | 2.81% | 4.61 | 4.77 | 401382 | 18948.15 | 1.60% |
| 2025-09-08 | 4.59 | 4.63 | 0.03 | 0.65% | 4.59 | 4.68 | 228625 | 10605.21 | 0.91% |
| 2025-09-05 | 4.64 | 4.60 | -0.04 | -0.86% | 4.54 | 4.64 | 246591 | 11300.06 | 0.98% |
| 2025-09-04 | 4.61 | 4.64 | 0.04 | 0.87% | 4.58 | 4.66 | 242666 | 11210.57 | 0.97% |
| 2025-09-03 | 4.75 | 4.60 | -0.13 | -2.75% | 4.58 | 4.77 | 294307 | 13683.84 | 1.18% |
| 2025-09-02 | 4.68 | 4.73 | 0.05 | 1.07% | 4.61 | 4.76 | 362280 | 16986.02 | 1.45% |
| 2025-09-01 | 4.76 | 4.68 | -0.01 | -0.21% | 4.65 | 4.77 | 365123 | 17111.04 | 1.46% |
| 2025-08-29 | 4.82 | 4.69 | -0.05 | -1.05% | 4.68 | 4.87 | 286047 | 13585.85 | 1.14% |
| 2025-08-28 | 4.69 | 4.74 | 0.06 | 1.28% | 4.63 | 4.80 | 222551 | 10499.93 | 0.89% |
| 2025-08-27 | 4.82 | 4.68 | -0.13 | -2.70% | 4.66 | 4.83 | 299337 | 14253.78 | 1.20% |
| 2025-08-26 | 4.84 | 4.81 | -0.08 | -1.64% | 4.77 | 4.84 | 287268 | 13813.37 | 1.15% |
| 2025-08-25 | 4.74 | 4.89 | 0.15 | 3.16% | 4.74 | 5.04 | 648426 | 31656.69 | 2.59% |
| 2025-08-22 | 4.70 | 4.74 | 0.06 | 1.28% | 4.66 | 4.74 | 229203 | 10773.11 | 0.92% |
| 2025-08-21 | 4.71 | 4.68 | -0.04 | -0.85% | 4.66 | 4.74 | 221998 | 10419.11 | 0.89% |
| 2025-08-20 | 4.68 | 4.72 | 0.03 | 0.64% | 4.66 | 4.74 | 258765 | 12159.99 | 1.03% |
| 2025-08-19 | 4.76 | 4.69 | -0.04 | -0.85% | 4.68 | 4.77 | 242858 | 11468.73 | 0.97% |
| 2025-08-18 | 4.70 | 4.73 | 0.05 | 1.07% | 4.63 | 4.85 | 446538 | 21073.38 | 1.78% |
| 2025-08-15 | 4.56 | 4.68 | 0.13 | 2.86% | 4.55 | 4.69 | 387754 | 18032.49 | 1.55% |
上证大盘股票行情在线 K线走势图
城投控股(600649)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
