致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-09 13:49:59 交易中

城投控股 (600649) 历史交易数据 从 2024-12-30 到 2025-04-09 所有交易日 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
2025-04-08 4.04 4.30 0.29 7.23% 4.01 4.31 535379 22443 2.12%
2025-04-07 4.30 4.01 -0.44 -9.89% 4.01 4.35 505331 20883 2.00%
2025-04-03 4.38 4.45 0.05 1.14% 4.38 4.62 387649 17462 1.53%
2025-04-02 4.35 4.40 0.04 0.92% 4.33 4.41 181982 7973 0.72%
2025-04-01 4.50 4.36 -0.14 -3.11% 4.30 4.50 420449 18299 1.66%
2025-03-31 4.46 4.50 -0.04 -0.88% 4.40 4.59 541711 24402 2.14%
2025-03-28 4.49 4.54 0.05 1.11% 4.45 4.56 284351 12814 1.12%
2025-03-27 4.44 4.49 0.06 1.35% 4.41 4.49 222182 9912 0.88%
2025-03-26 4.41 4.43 0.00 0.00% 4.39 4.48 183595 8138 0.73%
2025-03-25 4.41 4.43 0.01 0.23% 4.38 4.47 259855 11501 1.03%
2025-03-24 4.31 4.42 0.11 2.55% 4.27 4.44 402934 17648 1.59%
2025-03-21 4.29 4.31 0.01 0.23% 4.27 4.34 231519 9967 0.92%
2025-03-20 4.26 4.30 0.06 1.42% 4.25 4.35 210644 9070 0.83%
2025-03-19 4.25 4.24 -0.01 -0.24% 4.20 4.25 117239 4957 0.46%
2025-03-18 4.27 4.25 -0.01 -0.23% 4.20 4.28 183862 7771 0.73%
2025-03-17 4.25 4.26 0.04 0.95% 4.24 4.34 272710 11705 1.08%
2025-03-14 4.10 4.22 0.11 2.68% 4.09 4.23 326055 13642 1.29%
2025-03-13 4.11 4.11 0.00 0.00% 4.07 4.14 178812 7337 0.71%
2025-03-12 4.14 4.11 -0.01 -0.24% 4.09 4.14 161519 6648 0.64%
2025-03-11 4.08 4.12 0.02 0.49% 4.06 4.12 161911 6622 0.64%
2025-03-10 4.16 4.10 -0.04 -0.97% 4.09 4.18 199557 8222 0.79%
2025-03-07 4.24 4.14 -0.10 -2.36% 4.12 4.24 248176 10285 0.98%
2025-03-06 4.16 4.24 0.09 2.17% 4.12 4.25 319979 13429 1.26%
2025-03-05 4.29 4.15 -0.12 -2.81% 4.10 4.29 410309 17054 1.62%
2025-03-04 4.40 4.27 -0.14 -3.17% 4.25 4.40 355770 15298 1.41%
2025-03-03 4.43 4.41 -0.02 -0.45% 4.39 4.52 251631 11190 0.99%
2025-02-28 4.49 4.43 -0.05 -1.12% 4.41 4.54 421382 18847 1.67%
2025-02-27 4.43 4.48 0.04 0.90% 4.41 4.52 340811 15199 1.35%
2025-02-26 4.38 4.44 0.08 1.83% 4.37 4.55 330328 14699 1.31%
2025-02-25 4.40 4.36 -0.08 -1.80% 4.34 4.45 199495 8750 0.79%
2025-02-24 4.35 4.44 0.09 2.07% 4.35 4.47 347422 15355 1.37%
2025-02-21 4.33 4.35 0.01 0.23% 4.29 4.42 288815 12545 1.14%
2025-02-20 4.36 4.34 -0.01 -0.23% 4.29 4.37 190527 8234 0.75%
2025-02-19 4.28 4.35 0.07 1.64% 4.27 4.37 171732 7413 0.68%
2025-02-18 4.38 4.28 -0.10 -2.28% 4.27 4.38 177423 7640 0.70%
2025-02-17 4.35 4.38 0.03 0.69% 4.30 4.48 311191 13613 1.23%
2025-02-14 4.42 4.35 -0.07 -1.58% 4.29 4.42 277011 12002 1.10%
2025-02-13 4.35 4.42 0.06 1.38% 4.32 4.50 375388 16593 1.48%
2025-02-12 4.23 4.36 0.13 3.07% 4.22 4.37 275245 11789 1.09%
2025-02-11 4.32 4.23 -0.08 -1.86% 4.18 4.34 220044 9282 0.87%
2025-02-10 4.26 4.31 0.08 1.89% 4.25 4.33 226168 9721 0.89%
2025-02-07 4.16 4.23 0.07 1.68% 4.13 4.30 272997 11600 1.08%
2025-02-06 4.18 4.16 -0.02 -0.48% 4.11 4.20 208574 8680 0.82%
2025-02-05 4.20 4.18 0.02 0.48% 4.15 4.23 163005 6819 0.64%
2025-01-27 4.19 4.16 0.00 0.00% 4.16 4.27 166437 7013 0.66%
2025-01-24 4.17 4.16 -0.04 -0.95% 4.13 4.22 188354 7860 0.74%
2025-01-23 4.13 4.20 0.10 2.44% 4.13 4.26 322031 13511 1.27%
2025-01-22 4.21 4.10 -0.15 -3.53% 4.08 4.22 240282 9932 0.95%
2025-01-21 4.19 4.25 0.08 1.92% 4.16 4.36 488744 20900 1.93%
2025-01-20 4.30 4.17 -0.12 -2.80% 4.14 4.31 339832 14227 1.34%
2025-01-17 4.20 4.29 0.05 1.18% 4.17 4.39 433962 18676 1.72%
2025-01-16 4.27 4.24 -0.03 -0.70% 4.20 4.35 209943 8950 0.83%
2025-01-15 4.25 4.27 0.02 0.47% 4.17 4.30 226867 9622 0.90%
2025-01-14 4.17 4.25 0.09 2.16% 4.13 4.28 293797 12420 1.16%
2025-01-13 3.96 4.16 0.16 4.00% 3.92 4.17 308474 12595 1.22%
2025-01-10 4.09 4.00 -0.08 -1.96% 4.00 4.14 193195 7824 0.76%
2025-01-09 4.09 4.08 -0.03 -0.73% 4.04 4.13 199688 8155 0.79%
2025-01-08 4.11 4.11 -0.01 -0.24% 3.98 4.12 295337 11965 1.17%
2025-01-07 4.15 4.12 0.00 0.00% 4.07 4.19 333729 13714 1.32%
2025-01-06 4.22 4.12 -0.10 -2.37% 4.08 4.22 375042 15514 1.48%
2025-01-03 4.35 4.22 -0.12 -2.76% 4.20 4.37 249617 10651 0.99%
2025-01-02 4.44 4.34 -0.11 -2.47% 4.29 4.56 299818 13268 1.19%
2024-12-31 4.53 4.45 -0.10 -2.20% 4.45 4.58 210642 9484 0.83%
2024-12-30 4.60 4.55 -0.04 -0.87% 4.48 4.60 348453 15744 1.38%