城地香江 (603887) - 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
2026-05-06	15.35	15.67	0.48	3.16%	15.35	15.94	293516	46175	4.93%
2026-04-30	15.53	15.19	-0.71	-4.47%	15.00	15.68	321482	48898	5.40%
2026-04-29	15.95	15.90	0.06	0.38%	15.65	16.42	244322	39158	4.10%
2026-04-28	16.09	15.84	-0.11	-0.69%	15.75	16.50	213662	34429	3.59%
2026-04-27	16.57	15.95	-0.56	-3.39%	15.55	16.60	234200	37360	3.93%
2026-04-24	16.60	16.51	-0.21	-1.26%	15.71	16.93	306777	49927	5.15%
2026-04-23	16.40	16.72	0.27	1.64%	16.39	16.95	263250	44011	4.42%
2026-04-22	16.01	16.45	0.36	2.24%	15.90	16.97	287776	47188	4.83%
2026-04-21	16.62	16.09	-0.53	-3.19%	16.01	16.68	202982	32880	3.41%
2026-04-20	16.94	16.62	-0.26	-1.54%	16.58	16.94	166136	27773	2.79%
2026-04-17	16.85	16.88	-0.13	-0.76%	16.77	17.19	161146	27256	2.71%
2026-04-16	16.48	17.01	0.61	3.72%	16.41	17.16	257183	43485	4.32%
2026-04-15	16.50	16.40	0.00	0.00%	16.27	16.62	167058	27513	2.81%
2026-04-14	16.26	16.40	0.43	2.69%	16.16	16.61	208993	34272	3.51%
2026-04-13	15.50	15.97	0.31	1.98%	15.45	16.15	167183	26489	2.81%
2026-04-10	16.17	15.66	-0.29	-1.82%	15.65	16.22	164119	26072	2.76%
2026-04-09	16.10	15.95	-0.34	-2.09%	15.90	16.36	145388	23377	2.44%
2026-04-08	15.50	16.29	1.17	7.74%	15.50	16.31	328481	52562	5.52%
2026-04-07	15.38	15.12	-0.36	-2.33%	14.98	15.49	166243	25278	2.79%
2026-04-03	15.50	15.48	0.07	0.45%	15.15	15.79	182373	28101	3.06%
2026-04-02	16.11	15.41	-0.86	-5.29%	15.27	16.11	242018	37727	4.07%
2026-04-01	16.30	16.27	0.31	1.94%	16.05	16.62	207022	33716	3.48%
2026-03-31	16.14	15.96	-0.21	-1.30%	15.96	17.06	250800	41349	4.21%
2026-03-30	15.51	16.17	0.31	1.95%	15.08	16.32	242252	38249	4.07%
2026-03-27	15.78	15.86	-0.06	-0.38%	15.52	16.04	169364	26858	2.85%
2026-03-26	16.63	15.92	-0.81	-4.84%	15.86	16.69	228679	37068	3.84%
2026-03-25	16.22	16.73	0.45	2.76%	16.22	17.09	256064	43000	4.30%
2026-03-24	15.79	16.28	0.88	5.71%	15.20	16.34	348331	55265	5.85%
2026-03-23	15.82	15.40	-1.00	-6.10%	15.27	16.32	291717	46051	4.90%
2026-03-20	17.48	16.40	-1.10	-6.29%	16.39	17.51	392759	65637	6.60%
2026-03-19	17.15	17.50	-0.15	-0.85%	17.11	18.00	419520	74036	7.05%
2026-03-18	17.39	17.65	0.59	3.46%	17.11	17.76	356291	62176	5.99%
2026-03-17	18.00	17.06	-0.77	-4.32%	17.06	18.08	284654	49430	4.78%
2026-03-16	16.83	17.83	1.13	6.77%	16.45	18.37	461938	81055	7.76%
2026-03-13	17.57	16.70	-1.09	-6.13%	16.62	17.69	372847	63155	6.26%
2026-03-12	17.65	17.79	-0.02	-0.11%	17.53	18.25	438343	78302	7.36%
2026-03-11	17.18	17.81	0.45	2.59%	17.11	18.07	479532	84585	8.06%
2026-03-10	17.26	17.36	0.32	1.88%	16.96	17.48	402001	69092	6.75%
2026-03-09	16.01	17.04	0.53	3.21%	16.00	17.12	505503	84487	8.49%
2026-03-06	15.41	16.51	0.99	6.38%	15.36	17.07	566253	94206	9.51%
2026-03-05	15.60	15.52	0.29	1.90%	15.26	15.84	215794	33438	3.63%
2026-03-04	15.00	15.23	0.23	1.53%	14.90	15.72	220041	33787	3.70%
2026-03-03	16.31	15.00	-1.35	-8.26%	14.97	16.31	405298	62632	6.81%
2026-03-02	16.80	16.35	-0.62	-3.65%	16.24	17.05	451543	74458	7.59%
2026-02-27	15.75	16.97	1.08	6.80%	15.70	17.48	681674	115545	11.45%
2026-02-26	15.88	15.89	0.00	0.00%	15.76	16.26	244114	39057	4.10%
2026-02-25	15.99	15.89	0.03	0.19%	15.67	16.12	240412	38291	4.04%
2026-02-24	16.51	15.86	-0.58	-3.53%	15.64	16.61	304180	48408	5.11%
2026-02-13	16.50	16.44	-0.44	-2.61%	16.41	16.97	366968	60922	6.16%
2026-02-12	16.78	16.88	0.49	2.99%	16.47	17.16	472249	79456	7.93%
2026-02-11	16.20	16.39	0.06	0.37%	16.13	16.96	415388	68787	6.98%
2026-02-10	15.94	16.33	0.55	3.49%	15.94	16.46	435123	70806	7.31%
2026-02-09	16.10	15.78	0.23	1.48%	15.66	16.12	242011	38334	4.07%
2026-02-06	15.18	15.55	0.22	1.44%	15.01	15.75	277895	43015	4.67%
2026-02-05	15.00	15.33	-0.07	-0.45%	15.00	15.88	240868	37123	4.05%
2026-02-04	15.82	15.40	-0.76	-4.70%	15.18	15.96	363514	56133	6.11%
2026-02-03	15.95	16.16	0.38	2.41%	15.54	16.25	508830	81043	8.55%
2026-02-02	16.48	15.78	0.16	1.02%	15.70	16.50	704708	113258	11.84%
2026-01-30	14.30	15.62	1.42	10.00%	14.30	15.62	452196	69629	7.60%
2026-01-29	14.48	14.20	-0.41	-2.81%	14.04	14.82	237376	34153	3.99%
2026-01-28	14.85	14.61	0.04	0.27%	14.44	14.99	222256	32616	3.73%
2026-01-27	14.85	14.57	-0.40	-2.67%	14.26	14.92	233089	33866	3.92%