城市传媒(600229)股票行情
城市传媒(600229)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 |
|---|
| 2025-08-01 | 6.98 | 7.07 | 0.12 | 1.73% | 6.95 | 7.07 | 73246 | 5134.00 | 1.11% |
| 2025-07-31 | 7.04 | 6.95 | -0.08 | -1.14% | 6.92 | 7.06 | 62278 | 4350.25 | 0.94% |
| 2025-07-30 | 7.02 | 7.03 | 0.03 | 0.43% | 6.98 | 7.08 | 69276 | 4868.66 | 1.05% |
| 2025-07-29 | 7.03 | 7.00 | -0.02 | -0.28% | 6.91 | 7.06 | 48765 | 3401.18 | 0.74% |
| 2025-07-28 | 7.08 | 7.02 | -0.03 | -0.43% | 6.98 | 7.10 | 43980 | 3087.23 | 0.67% |
| 2025-07-25 | 7.09 | 7.05 | 0.01 | 0.14% | 7.02 | 7.10 | 61857 | 4361.46 | 0.94% |
| 2025-07-24 | 6.94 | 7.04 | 0.10 | 1.44% | 6.92 | 7.04 | 58169 | 4068.71 | 0.88% |
| 2025-07-23 | 6.98 | 6.94 | -0.04 | -0.57% | 6.91 | 7.02 | 70264 | 4897.62 | 1.06% |
| 2025-07-22 | 6.94 | 6.98 | 0.05 | 0.72% | 6.86 | 6.99 | 68574 | 4761.87 | 1.04% |
| 2025-07-21 | 6.80 | 6.93 | 0.13 | 1.91% | 6.79 | 6.95 | 71073 | 4889.48 | 1.08% |
| 2025-07-18 | 6.78 | 6.80 | 0.04 | 0.59% | 6.77 | 6.90 | 65111 | 4434.05 | 0.99% |
| 2025-07-17 | 6.74 | 6.76 | 0.01 | 0.15% | 6.71 | 6.80 | 65501 | 4420.12 | 0.99% |
| 2025-07-16 | 6.72 | 6.75 | 0.02 | 0.30% | 6.70 | 6.84 | 112499 | 7613.06 | 1.70% |
| 2025-07-15 | 7.10 | 6.73 | -0.41 | -5.74% | 6.68 | 7.10 | 190630 | 12937.53 | 2.89% |
| 2025-07-14 | 7.26 | 7.21 | -0.05 | -0.69% | 7.18 | 7.33 | 49559 | 3578.26 | 0.75% |
| 2025-07-11 | 7.22 | 7.26 | 0.03 | 0.41% | 7.17 | 7.27 | 58231 | 4209.40 | 0.88% |
| 2025-07-10 | 7.18 | 7.23 | 0.01 | 0.14% | 7.18 | 7.26 | 42745 | 3087.11 | 0.65% |
| 2025-07-09 | 7.11 | 7.22 | 0.09 | 1.26% | 7.11 | 7.24 | 67709 | 4874.29 | 1.02% |
| 2025-07-08 | 7.09 | 7.13 | 0.04 | 0.56% | 7.07 | 7.15 | 42342 | 3019.72 | 0.64% |
| 2025-07-07 | 7.03 | 7.09 | 0.05 | 0.71% | 7.03 | 7.09 | 29250 | 2067.13 | 0.44% |
| 2025-07-04 | 7.09 | 7.04 | -0.03 | -0.42% | 7.03 | 7.09 | 31971 | 2255.73 | 0.48% |
| 2025-07-03 | 7.08 | 7.07 | -0.01 | -0.14% | 7.05 | 7.13 | 33843 | 2396.26 | 0.51% |
| 2025-07-02 | 7.08 | 7.08 | -0.01 | -0.14% | 7.04 | 7.11 | 33897 | 2396.63 | 0.51% |
| 2025-07-01 | 7.13 | 7.09 | -0.04 | -0.56% | 7.07 | 7.14 | 39368 | 2791.59 | 0.59% |
| 2025-06-30 | 7.01 | 7.13 | 0.13 | 1.86% | 6.98 | 7.14 | 63646 | 4496.51 | 0.95% |
| 2025-06-27 | 7.00 | 7.00 | -0.04 | -0.57% | 7.00 | 7.05 | 43946 | 3085.56 | 0.65% |
| 2025-06-26 | 7.02 | 7.04 | 0.00 | 0.00% | 6.97 | 7.08 | 48495 | 3408.44 | 0.72% |
| 2025-06-25 | 7.05 | 7.04 | -0.01 | -0.14% | 6.98 | 7.08 | 52972 | 3718.09 | 0.79% |
| 2025-06-24 | 6.86 | 7.05 | 0.19 | 2.77% | 6.85 | 7.07 | 61099 | 4266.88 | 0.91% |
| 2025-06-23 | 6.70 | 6.86 | 0.09 | 1.33% | 6.68 | 6.89 | 44078 | 3010.24 | 0.66% |
| 2025-06-20 | 6.88 | 6.77 | -0.14 | -2.03% | 6.73 | 6.90 | 60232 | 4095.88 | 0.90% |
| 2025-06-19 | 6.88 | 6.91 | 0.01 | 0.14% | 6.85 | 7.02 | 61660 | 4265.14 | 0.92% |
| 2025-06-18 | 6.93 | 6.90 | -0.08 | -1.15% | 6.82 | 7.00 | 50439 | 3471.56 | 0.75% |
| 2025-06-17 | 7.04 | 6.98 | -0.07 | -0.99% | 6.95 | 7.07 | 68120 | 4761.18 | 1.01% |
| 2025-06-16 | 6.86 | 7.05 | 0.12 | 1.73% | 6.86 | 7.13 | 94219 | 6612.88 | 1.40% |
| 2025-06-13 | 7.19 | 6.93 | -0.31 | -4.28% | 6.93 | 7.22 | 141922 | 9961.99 | 2.11% |
| 2025-06-12 | 7.12 | 7.24 | 0.03 | 0.42% | 7.12 | 7.30 | 192213 | 13860.29 | 2.86% |
| 2025-06-11 | 7.56 | 7.21 | 0.14 | 1.98% | 7.17 | 7.74 | 292983 | 21612.24 | 4.37% |
| 2025-06-10 | 7.06 | 7.07 | 0.05 | 0.71% | 6.94 | 7.15 | 63277 | 4457.93 | 0.94% |
| 2025-06-09 | 6.99 | 7.02 | 0.03 | 0.43% | 6.96 | 7.04 | 46406 | 3252.45 | 0.69% |
| 2025-06-06 | 6.97 | 6.99 | -0.01 | -0.14% | 6.94 | 7.04 | 39402 | 2744.77 | 0.59% |
| 2025-06-05 | 6.99 | 7.00 | -0.02 | -0.28% | 6.96 | 7.08 | 43417 | 3043.17 | 0.65% |
| 2025-06-04 | 7.02 | 7.02 | 0.02 | 0.29% | 6.95 | 7.04 | 32770 | 2289.35 | 0.49% |
| 2025-06-03 | 6.92 | 7.00 | 0.09 | 1.30% | 6.85 | 7.06 | 60441 | 4223.16 | 0.90% |
| 2025-05-30 | 6.95 | 6.91 | -0.05 | -0.72% | 6.89 | 6.99 | 32384 | 2245.73 | 0.48% |
| 2025-05-29 | 6.85 | 6.96 | 0.13 | 1.90% | 6.81 | 6.98 | 51823 | 3590.20 | 0.77% |
| 2025-05-28 | 6.88 | 6.83 | -0.05 | -0.73% | 6.78 | 6.90 | 33196 | 2266.40 | 0.49% |
| 2025-05-27 | 6.86 | 6.88 | 0.04 | 0.58% | 6.78 | 6.96 | 44783 | 3070.79 | 0.67% |
| 2025-05-26 | 6.71 | 6.84 | 0.13 | 1.94% | 6.70 | 6.92 | 49417 | 3375.60 | 0.74% |
| 2025-05-23 | 6.85 | 6.71 | -0.14 | -2.04% | 6.68 | 6.87 | 44235 | 2993.45 | 0.66% |
| 2025-05-22 | 6.96 | 6.85 | -0.09 | -1.30% | 6.80 | 6.99 | 32620 | 2241.96 | 0.49% |
| 2025-05-21 | 6.94 | 6.94 | -0.03 | -0.43% | 6.90 | 7.00 | 41159 | 2855.74 | 0.61% |
| 2025-05-20 | 6.82 | 6.97 | 0.17 | 2.50% | 6.76 | 6.97 | 53399 | 3683.01 | 0.80% |
| 2025-05-19 | 6.72 | 6.80 | 0.09 | 1.34% | 6.69 | 6.81 | 41600 | 2815.57 | 0.62% |
| 2025-05-16 | 6.70 | 6.71 | 0.00 | 0.00% | 6.67 | 6.74 | 33110 | 2221.81 | 0.49% |
| 2025-05-15 | 6.77 | 6.71 | -0.07 | -1.03% | 6.70 | 6.80 | 28398 | 1911.40 | 0.42% |
| 2025-05-14 | 6.81 | 6.78 | 0.00 | 0.00% | 6.73 | 6.84 | 47829 | 3242.10 | 0.71% |
| 2025-05-13 | 6.82 | 6.78 | 0.06 | 0.89% | 6.70 | 6.85 | 61050 | 4137.53 | 0.91% |
| 2025-05-12 | 6.73 | 6.72 | 0.00 | 0.00% | 6.71 | 6.77 | 37903 | 2552.19 | 0.56% |
| 2025-05-09 | 6.84 | 6.72 | -0.08 | -1.18% | 6.69 | 6.84 | 52087 | 3504.77 | 0.78% |
| 2025-05-08 | 6.75 | 6.80 | 0.05 | 0.74% | 6.71 | 6.85 | 54751 | 3714.96 | 0.82% |
| 2025-05-07 | 6.74 | 6.75 | 0.01 | 0.15% | 6.68 | 6.79 | 49983 | 3370.69 | 0.74% |
| 2025-05-06 | 6.61 | 6.74 | 0.18 | 2.74% | 6.57 | 6.76 | 73495 | 4905.55 | 1.09% |
| 2025-04-30 | 6.68 | 6.56 | -0.09 | -1.35% | 6.54 | 6.73 | 71519 | 4743.50 | 1.07% |
| 2025-04-29 | 6.60 | 6.65 | 0.09 | 1.37% | 6.52 | 6.74 | 73576 | 4903.86 | 1.10% |
| 2025-04-28 | 6.52 | 6.56 | 0.02 | 0.31% | 6.51 | 6.66 | 57764 | 3801.85 | 0.86% |
| 2025-04-25 | 6.54 | 6.54 | 0.00 | 0.00% | 6.51 | 6.59 | 30817 | 2019.05 | 0.46% |
| 2025-04-24 | 6.51 | 6.54 | 0.00 | 0.00% | 6.50 | 6.63 | 49379 | 3236.16 | 0.74% |
| 2025-04-23 | 6.54 | 6.54 | 0.00 | 0.00% | 6.48 | 6.60 | 39201 | 2559.87 | 0.58% |
| 2025-04-22 | 6.54 | 6.54 | -0.01 | -0.15% | 6.49 | 6.59 | 32773 | 2140.41 | 0.49% |
| 2025-04-21 | 6.44 | 6.55 | 0.12 | 1.87% | 6.38 | 6.58 | 50712 | 3299.29 | 0.76% |
| 2025-04-18 | 6.45 | 6.43 | -0.03 | -0.46% | 6.36 | 6.48 | 35658 | 2287.34 | 0.53% |
| 2025-04-17 | 6.45 | 6.46 | -0.03 | -0.46% | 6.40 | 6.52 | 45336 | 2937.90 | 0.68% |
| 2025-04-16 | 6.51 | 6.49 | -0.03 | -0.46% | 6.37 | 6.62 | 55773 | 3620.85 | 0.83% |
| 2025-04-15 | 6.50 | 6.52 | 0.02 | 0.31% | 6.47 | 6.63 | 49591 | 3234.74 | 0.74% |
| 2025-04-14 | 6.43 | 6.50 | 0.10 | 1.56% | 6.40 | 6.54 | 48743 | 3163.37 | 0.73% |
| 2025-04-11 | 6.37 | 6.40 | -0.05 | -0.78% | 6.36 | 6.51 | 65414 | 4210.13 | 0.97% |
| 2025-04-10 | 6.44 | 6.45 | 0.06 | 0.94% | 6.44 | 6.65 | 91825 | 5993.31 | 1.37% |
| 2025-04-09 | 6.21 | 6.39 | 0.12 | 1.91% | 5.90 | 6.44 | 88591 | 5513.01 | 1.32% |
| 2025-04-08 | 6.18 | 6.27 | 0.05 | 0.80% | 6.14 | 6.32 | 95563 | 5943.12 | 1.42% |
上证大盘股票行情在线 K线走势图
