城市传媒 (600229) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	6.25	6.07	-0.17	-2.72%	6.06	6.27	52397	3214	0.79%
2026-03-19	6.28	6.24	-0.07	-1.11%	6.21	6.35	33914	2127	0.51%
2026-03-18	6.26	6.31	0.04	0.64%	6.24	6.33	37400	2348	0.57%
2026-03-17	6.30	6.27	-0.03	-0.48%	6.27	6.37	39428	2495	0.60%
2026-03-16	6.21	6.30	0.06	0.96%	6.20	6.30	34738	2177	0.53%
2026-03-13	6.27	6.24	-0.05	-0.79%	6.22	6.34	31307	1966	0.47%
2026-03-12	6.32	6.29	-0.04	-0.63%	6.28	6.36	46012	2902	0.70%
2026-03-11	6.35	6.33	-0.02	-0.31%	6.30	6.37	26893	1703	0.41%
2026-03-10	6.34	6.35	0.08	1.28%	6.28	6.36	33965	2148	0.51%
2026-03-09	6.24	6.27	-0.05	-0.79%	6.18	6.30	47944	2987	0.73%
2026-03-06	6.21	6.32	0.08	1.28%	6.21	6.33	47684	2991	0.72%
2026-03-05	6.22	6.24	0.11	1.79%	6.16	6.25	44881	2789	0.68%
2026-03-04	6.17	6.13	-0.11	-1.76%	6.09	6.24	60654	3733	0.92%
2026-03-03	6.35	6.24	-0.11	-1.73%	6.21	6.42	74002	4669	1.12%
2026-03-02	6.49	6.35	-0.19	-2.91%	6.30	6.49	90501	5767	1.37%
2026-02-27	6.55	6.54	-0.01	-0.15%	6.46	6.58	77096	5015	1.17%
2026-02-26	6.62	6.55	-0.08	-1.21%	6.51	6.64	57769	3786	0.87%
2026-02-25	6.61	6.63	0.02	0.30%	6.55	6.68	60423	4004	0.91%
2026-02-24	6.69	6.61	-0.06	-0.90%	6.53	6.74	73189	4820	1.11%
2026-02-13	6.75	6.67	-0.12	-1.77%	6.64	6.86	82286	5535	1.25%
2026-02-12	7.02	6.79	-0.26	-3.69%	6.79	7.09	90570	6204	1.37%
2026-02-11	7.17	7.05	-0.13	-1.81%	6.97	7.17	143772	10133	2.18%
2026-02-10	6.99	7.18	0.22	3.16%	6.97	7.26	196694	14065	2.98%
2026-02-09	6.83	6.96	0.16	2.35%	6.83	6.99	79831	5531	1.21%
2026-02-06	6.87	6.80	-0.07	-1.02%	6.72	6.88	52200	3554	0.79%
2026-02-05	6.82	6.87	0.03	0.44%	6.79	6.95	62872	4334	0.95%
2026-02-04	6.80	6.84	0.03	0.44%	6.79	6.91	66209	4528	1.00%
2026-02-03	6.73	6.81	0.13	1.95%	6.72	6.84	71466	4847	1.08%
2026-02-02	6.68	6.68	-0.07	-1.04%	6.65	6.85	85170	5770	1.29%
2026-01-30	6.73	6.75	0.02	0.30%	6.65	6.79	73850	4968	1.12%
2026-01-29	6.58	6.73	0.14	2.12%	6.52	6.84	78564	5284	1.19%
2026-01-28	6.61	6.59	-0.02	-0.30%	6.56	6.65	47150	3111	0.71%
2026-01-27	6.72	6.61	-0.07	-1.05%	6.48	6.73	57968	3808	0.88%
2026-01-26	6.60	6.68	-0.07	-1.04%	6.59	6.72	78613	5218	1.19%
2026-01-23	6.72	6.75	0.06	0.90%	6.67	6.81	56442	3807	0.85%
2026-01-22	6.61	6.69	0.11	1.67%	6.56	6.70	56665	3772	0.86%
2026-01-21	6.60	6.58	-0.07	-1.05%	6.55	6.67	55745	3683	0.84%
2026-01-20	6.58	6.65	0.07	1.06%	6.53	6.68	64804	4288	0.98%
2026-01-19	6.62	6.58	-0.11	-1.64%	6.52	6.64	72905	4794	1.10%
2026-01-16	6.99	6.69	-0.23	-3.32%	6.64	7.01	117448	7901	1.78%
2026-01-15	7.03	6.92	-0.09	-1.28%	6.89	7.04	84400	5854	1.28%
2026-01-14	6.90	7.01	0.11	1.59%	6.88	7.12	140479	9860	2.13%
2026-01-13	7.00	6.90	-0.01	-0.14%	6.88	7.07	164418	11474	2.49%
2026-01-12	6.68	6.91	0.27	4.07%	6.68	6.91	138316	9449	2.09%
2026-01-09	6.48	6.64	0.17	2.63%	6.47	6.64	65127	4274	0.99%
2026-01-08	6.41	6.47	0.06	0.94%	6.38	6.48	33689	2170	0.51%
2026-01-07	6.44	6.41	-0.03	-0.47%	6.38	6.48	33329	2144	0.50%
2026-01-06	6.41	6.44	0.03	0.47%	6.39	6.48	33554	2160	0.51%
2026-01-05	6.34	6.41	0.07	1.10%	6.33	6.42	39759	2538	0.60%
2025-12-31	6.29	6.34	0.05	0.79%	6.27	6.39	37525	2376	0.57%
2025-12-30	6.34	6.29	-0.08	-1.26%	6.28	6.39	29954	1897	0.45%
2025-12-29	6.42	6.37	-0.07	-1.09%	6.32	6.45	51371	3273	0.78%
2025-12-26	6.45	6.44	-0.01	-0.16%	6.43	6.50	43250	2792	0.65%
2025-12-25	6.45	6.45	-0.01	-0.15%	6.44	6.51	24891	1607	0.38%
2025-12-24	6.41	6.46	0.05	0.78%	6.38	6.48	21069	1356	0.32%
2025-12-23	6.49	6.41	-0.06	-0.93%	6.39	6.49	22609	1452	0.34%
2025-12-22	6.50	6.47	-0.03	-0.46%	6.45	6.54	28342	1841	0.43%
2025-12-19	6.45	6.50	0.08	1.25%	6.40	6.52	31050	2010	0.47%
2025-12-18	6.34	6.42	0.05	0.78%	6.33	6.49	41564	2673	0.63%
2025-12-17	6.38	6.37	0.00	0.00%	6.25	6.38	35608	2248	0.54%
2025-12-16	6.45	6.37	-0.12	-1.85%	6.30	6.45	36672	2338	0.56%
2025-12-15	6.38	6.49	0.10	1.56%	6.30	6.50	43566	2797	0.66%
2025-12-12	6.50	6.39	-0.10	-1.54%	6.38	6.55	45152	2918	0.68%