城地股份

603887
🏛️ 中国 →
16.95
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 17.40 17.45 17.28 17.33 1,764.4K
09:35 17.34 17.36 17.26 17.27 961.3K
09:40 17.27 17.29 17.21 17.26 975.1K
09:45 17.26 17.30 17.23 17.23 499.0K
09:50 17.23 17.23 17.13 17.15 1,106.4K
09:55 17.14 17.21 17.14 17.21 440.3K
10:00 17.20 17.22 17.16 17.19 495.9K
10:05 17.18 17.22 17.14 17.20 369.9K
10:10 17.20 17.21 17.16 17.17 314.6K
10:15 17.17 17.20 17.16 17.16 203.9K
10:20 17.17 17.18 17.15 17.16 250.5K
10:25 17.17 17.21 17.16 17.18 224.1K
10:30 17.20 17.21 17.17 17.19 191.6K
10:35 17.18 17.18 17.12 17.14 634.9K
10:40 17.15 17.16 17.12 17.14 245.1K
10:45 17.13 17.18 17.13 17.18 123.6K
10:50 17.17 17.19 17.12 17.12 359.5K
10:55 17.12 17.15 17.12 17.13 246.7K
11:00 17.13 17.16 17.12 17.13 766.3K
11:05 17.13 17.14 17.12 17.13 242.8K
11:10 17.13 17.13 17.11 17.12 205.5K
11:15 17.12 17.14 17.11 17.12 166.6K
11:20 17.12 17.12 17.08 17.10 804.4K
11:25 17.10 17.16 17.10 17.15 279.4K
13:00 17.13 17.15 17.08 17.12 381.8K
13:05 17.11 17.17 17.11 17.13 189.9K
13:10 17.13 17.16 17.12 17.14 186.6K
13:15 17.14 17.18 17.13 17.17 238.7K
13:20 17.17 17.21 17.16 17.20 279.6K
13:25 17.19 17.19 17.12 17.13 159.6K
13:30 17.12 17.13 17.10 17.12 168.8K
13:35 17.11 17.12 17.09 17.10 200.9K
13:40 17.09 17.09 17.05 17.07 717.0K
13:45 17.07 17.10 17.06 17.10 304.9K
13:50 17.10 17.13 17.06 17.06 227.0K
13:55 17.07 17.07 17.05 17.06 292.0K
14:00 17.04 17.06 17.02 17.06 340.0K
14:05 17.06 17.07 17.04 17.06 181.5K
14:10 17.06 17.06 17.02 17.04 214.1K
14:15 17.03 17.05 17.02 17.03 292.6K
14:20 17.03 17.05 17.01 17.03 271.9K
14:25 17.02 17.03 16.96 16.99 854.0K
14:30 16.99 17.02 16.96 16.96 416.2K
14:35 16.95 16.98 16.95 16.96 397.5K
14:40 16.96 16.97 16.94 16.96 482.1K
14:45 16.95 17.03 16.95 17.00 436.0K
14:50 17.00 17.00 16.95 16.98 628.4K
14:55 16.98 16.99 16.96 16.97 285.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 17.37 17.46 16.94 16.95 20.3M
2025-09-25 17.80 17.97 17.57 17.58 16.9M
2025-09-24 17.42 18.27 17.08 17.91 23.8M
2025-09-23 18.19 18.29 17.10 17.50 28.0M
2025-09-22 18.20 18.50 17.86 18.19 20.3M
2025-09-19 17.91 18.10 17.65 17.87 16.8M
2025-09-18 18.16 18.45 17.80 17.92 20.3M
2025-09-17 18.44 18.49 18.17 18.23 15.2M
2025-09-16 18.78 18.85 18.32 18.42 21.7M
2025-09-15 18.96 19.10 18.40 18.80 33.0M
2025-09-12 17.78 19.30 17.78 19.05 65.2M
2025-09-11 17.92 18.15 17.51 18.08 19.2M
2025-09-10 17.65 17.93 17.57 17.66 11.5M
2025-09-09 17.71 17.86 17.47 17.57 13.7M
2025-09-08 18.01 18.24 17.70 17.85 14.6M
2025-09-05 17.38 18.10 17.23 18.07 23.6M
2025-09-04 17.66 17.79 17.10 17.36 21.2M
2025-09-03 17.88 18.01 17.50 17.65 20.3M
2025-09-02 18.82 18.88 17.85 17.93 31.5M
2025-09-01 19.50 19.61 18.72 18.74 31.9M
2025-08-29 18.80 19.59 18.40 19.03 43.0M
2025-08-28 18.90 18.99 18.35 18.89 32.8M
2025-08-27 19.20 19.58 18.93 18.95 39.6M
2025-08-26 18.70 19.45 18.58 19.12 33.2M
2025-08-25 19.00 19.17 18.57 18.78 34.2M
2025-08-22 18.20 18.88 18.09 18.71 38.0M
2025-08-21 18.47 18.56 18.01 18.10 21.3M
2025-08-20 18.30 18.58 18.03 18.48 22.8M
2025-08-19 18.40 18.70 18.11 18.38 26.1M
2025-08-18 18.22 18.55 18.15 18.47 26.6M
2025-08-15 17.88 18.23 17.83 18.13 18.9M
2025-08-14 18.25 18.35 17.93 18.01 22.5M
2025-08-13 18.22 18.45 18.11 18.25 20.4M
2025-08-12 18.26 18.35 18.00 18.22 21.6M
2025-08-11 18.02 18.48 17.92 18.26 31.1M
2025-08-08 17.89 18.88 17.55 18.16 61.0M
2025-08-07 17.51 17.73 17.28 17.29 17.7M
2025-08-06 16.90 17.80 16.82 17.48 35.3M
2025-08-05 17.05 17.05 16.76 16.90 12.0M
2025-08-04 16.80 17.00 16.71 16.99 9.9M
2025-08-01 16.73 16.92 16.57 16.90 13.6M
2025-07-31 16.60 17.00 16.60 16.64 12.8M
2025-07-30 16.86 16.90 16.64 16.70 11.9M
2025-07-29 17.04 17.07 16.79 16.94 15.8M
2025-07-28 17.25 17.29 17.00 17.14 10.9M
2025-07-25 17.30 17.38 17.07 17.14 15.1M
2025-07-24 16.90 17.40 16.86 17.30 19.3M
2025-07-23 17.20 17.26 16.95 16.97 16.0M
2025-07-22 17.65 17.68 17.17 17.19 20.7M
2025-07-21 17.65 18.00 17.52 17.73 19.3M
2025-07-18 17.76 17.90 17.52 17.70 17.6M
2025-07-17 17.28 17.74 17.15 17.66 25.3M
2025-07-16 17.47 17.70 17.28 17.32 19.6M
2025-07-15 17.27 17.55 17.16 17.43 24.7M
2025-07-14 17.28 17.37 17.11 17.27 11.1M
2025-07-11 17.00 17.38 16.83 17.28 17.0M
2025-07-10 17.03 17.25 16.96 17.01 11.0M
2025-07-09 17.13 17.20 17.00 17.15 11.7M
2025-07-08 16.65 17.20 16.58 17.13 16.9M
2025-07-07 16.87 16.88 16.64 16.69 10.0M
2025-07-04 17.09 17.33 16.86 16.92 14.6M
2025-07-03 16.96 17.49 16.87 16.99 15.4M
2025-07-02 16.86 17.20 16.60 16.84 16.9M
2025-07-01 17.18 17.24 16.82 16.93 15.1M
2025-06-30 17.42 17.55 17.25 17.34 12.5M
2025-06-27 17.18 17.44 17.04 17.29 13.0M
2025-06-26 17.23 17.55 17.11 17.17 17.5M
2025-06-25 16.88 17.32 16.86 17.26 21.3M
2025-06-24 16.32 16.99 16.30 16.78 17.1M
2025-06-23 15.94 16.28 15.88 16.25 10.4M
2025-06-20 16.36 16.60 16.10 16.16 12.6M
2025-06-19 16.50 16.77 16.38 16.42 13.0M
2025-06-18 16.46 16.60 16.34 16.52 11.4M
2025-06-17 16.77 16.77 16.36 16.46 12.1M
2025-06-16 16.38 16.84 16.35 16.70 12.8M
2025-06-13 17.00 17.00 16.55 16.59 20.0M
2025-06-12 17.10 17.30 17.03 17.07 12.4M
2025-06-11 17.36 17.38 17.18 17.24 10.7M
2025-06-10 17.87 17.93 17.14 17.29 19.8M
2025-06-09 17.60 17.80 17.54 17.66 14.5M
2025-06-06 17.87 18.03 17.53 17.70 22.4M
2025-06-05 17.31 17.72 17.23 17.64 23.3M
2025-06-04 17.19 17.60 17.11 17.32 16.2M
2025-06-03 17.00 17.26 16.97 17.10 9.3M
2025-05-30 17.19 17.55 16.95 17.28 20.2M
2025-05-29 16.95 17.34 16.91 17.19 15.3M
2025-05-28 17.03 17.14 16.77 16.95 12.6M
2025-05-27 17.26 17.32 16.95 17.01 13.8M
2025-05-26 17.13 17.59 16.95 17.40 18.8M
2025-05-23 17.38 17.43 16.96 16.98 17.7M
2025-05-22 17.71 17.73 17.34 17.38 14.6M
2025-05-21 17.86 17.95 17.57 17.61 16.4M
2025-05-20 17.75 18.30 17.60 17.95 26.2M
2025-05-19 17.48 18.44 17.02 18.07 34.1M
2025-05-16 17.63 17.78 17.45 17.52 19.0M
2025-05-15 18.19 18.22 17.36 17.45 27.0M
2025-05-14 18.39 18.58 18.08 18.18 24.7M
2025-05-13 18.84 18.95 18.48 18.51 18.6M
2025-05-12 18.69 18.69 18.40 18.67 19.2M
2025-05-09 18.94 18.94 18.35 18.52 19.3M
2025-05-08 18.85 19.00 18.73 18.81 20.0M
2025-05-07 19.58 19.58 18.70 18.90 43.7M
2025-05-06 19.04 19.50 18.90 19.35 45.2M
2025-04-30 18.50 19.35 18.21 18.98 50.0M
2025-04-29 18.30 18.78 17.90 17.93 37.8M
2025-04-28 17.88 18.88 17.86 18.37 33.6M
2025-04-25 17.72 18.20 17.63 17.89 20.5M
2025-04-24 18.20 18.26 17.59 17.68 26.7M
2025-04-23 18.32 18.57 18.08 18.38 29.0M
2025-04-22 18.36 18.45 17.95 17.96 21.3M
2025-04-21 17.90 18.50 17.72 18.48 25.7M
2025-04-18 17.93 18.35 17.80 17.98 18.6M
2025-04-17 17.76 18.50 17.61 17.93 23.4M
2025-04-16 18.40 18.49 17.68 17.76 26.6M
2025-04-15 18.99 18.99 18.36 18.62 30.2M
2025-04-14 18.10 18.50 18.06 18.34 27.8M
2025-04-11 17.50 18.10 17.34 17.90 26.7M
2025-04-10 17.90 18.23 17.60 17.68 39.8M
2025-04-09 16.40 17.88 15.38 17.45 49.4M
2025-04-08 17.28 17.68 16.00 16.80 47.3M
2025-04-07 17.72 18.50 17.42 17.42 31.0M
2025-04-03 19.29 19.98 19.20 19.36 34.6M
2025-04-02 19.09 19.88 19.09 19.59 45.5M
2025-04-01 19.41 19.44 18.75 19.03 41.3M
2025-03-31 18.14 18.89 17.51 18.62 45.7M
2025-03-28 18.12 19.03 18.11 18.40 40.0M
2025-03-27 18.79 18.99 18.08 18.12 28.8M
2025-03-26 18.31 18.76 18.31 18.53 24.1M
2025-03-25 19.36 19.45 18.37 18.44 39.4M
2025-03-24 20.19 20.32 18.80 19.33 54.0M
2025-03-21 21.01 21.37 20.15 20.20 47.8M
2025-03-20 21.20 22.20 20.67 21.33 54.4M
2025-03-19 21.40 21.73 21.01 21.53 43.8M
2025-03-18 21.40 21.65 20.91 21.39 54.5M
2025-03-17 22.01 22.56 20.96 21.15 72.2M
2025-03-14 22.57 22.84 21.93 22.22 65.3M
2025-03-13 22.59 23.58 21.43 23.05 95.1M
2025-03-12 23.49 23.80 22.73 22.81 99.2M
2025-03-11 21.50 24.20 21.20 23.30 136.7M
2025-03-10 22.00 22.97 21.22 22.45 153.3M
2025-03-07 20.30 22.33 20.30 20.88 114.9M
2025-03-06 20.70 21.33 20.40 20.66 113.1M
2025-03-05 21.22 21.28 19.60 20.45 148.9M
2025-03-04 17.37 20.21 17.27 20.21 104.8M
2025-03-03 20.98 21.80 18.14 18.37 133.7M
2025-02-28 19.10 20.91 17.88 20.15 145.7M
2025-02-27 18.80 19.88 18.30 19.01 86.6M
2025-02-26 18.25 19.58 18.10 18.83 77.5M
2025-02-25 17.89 18.74 17.80 18.28 66.2M
2025-02-24 18.40 19.00 17.90 18.68 118.2M
2025-02-21 17.50 18.40 17.22 18.40 117.8M
2025-02-20 16.60 17.10 16.13 16.73 59.4M
2025-02-19 16.02 16.39 15.94 16.21 37.6M
2025-02-18 16.45 16.74 15.80 15.90 55.2M
2025-02-17 17.40 18.14 16.57 16.76 74.0M
2025-02-14 17.45 17.84 16.57 16.99 92.6M
2025-02-13 17.10 18.77 16.70 17.97 129.0M
2025-02-12 16.44 17.31 16.35 17.06 78.5M
2025-02-11 16.20 16.79 16.09 16.23 60.9M
2025-02-10 16.06 16.46 15.99 16.38 84.5M
2025-02-07 14.79 16.28 14.78 15.91 88.6M
2025-02-06 14.55 14.87 14.33 14.80 33.4M
2025-02-05 14.02 14.77 14.02 14.57 28.8M
2025-01-27 15.09 15.33 14.00 14.42 41.1M
2025-01-24 14.55 15.50 14.55 15.31 44.9M
2025-01-23 15.70 15.70 14.69 14.69 49.8M
2025-01-22 15.30 15.99 15.28 15.52 45.5M
2025-01-21 15.70 15.80 15.04 15.48 41.8M
2025-01-20 15.20 15.80 14.78 15.40 50.3M
2025-01-17 14.80 15.25 14.66 14.72 35.4M
2025-01-16 14.56 15.30 14.55 14.83 41.2M
2025-01-15 14.77 15.02 14.35 14.49 35.3M
2025-01-14 14.52 14.99 14.35 14.93 39.7M
2025-01-13 14.43 14.65 14.00 14.24 35.3M
2025-01-10 15.57 15.87 14.87 14.89 53.0M
2025-01-09 16.32 16.75 15.69 15.80 68.2M
2025-01-08 15.68 16.96 15.55 16.63 83.7M
2025-01-07 14.67 16.18 14.46 15.95 66.7M
2025-01-06 15.40 15.76 14.64 15.05 56.5M
2025-01-03 15.98 16.13 14.58 14.58 62.9M
2025-01-02 15.57 16.32 15.14 16.20 70.6M