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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 15.73 16.15 14.81 15.92 72.5M
2024-12-30 16.22 16.47 15.53 15.57 64.7M
2024-12-27 15.60 16.00 15.14 15.28 68.3M
2024-12-26 15.57 16.58 15.31 15.92 80.5M
2024-12-25 16.50 17.21 15.68 15.68 107.4M
2024-12-24 20.18 20.62 17.42 17.42 156.6M
2024-12-23 17.66 19.36 17.06 19.36 185.2M
2024-12-20 17.32 18.80 16.66 17.60 116.1M
2024-12-19 15.38 17.12 15.36 17.12 76.1M
2024-12-18 14.69 16.25 14.30 15.56 87.0M
2024-12-17 16.65 16.96 15.30 15.30 75.8M
2024-12-16 17.20 18.30 16.64 17.00 149.6M
2024-12-13 15.13 16.64 15.13 16.64 96.2M
2024-12-12 14.31 15.53 14.03 15.13 83.6M
2024-12-11 13.76 15.04 13.63 14.65 94.9M
2024-12-10 14.20 14.25 13.65 13.67 32.6M
2024-12-09 13.80 14.09 13.55 13.68 28.6M
2024-12-06 14.18 14.26 13.92 13.98 33.6M
2024-12-05 14.07 14.39 14.07 14.18 35.5M
2024-12-04 14.30 14.74 14.13 14.23 44.2M
2024-12-03 14.19 14.58 13.73 14.31 56.8M
2024-12-02 13.90 14.46 13.79 14.12 51.3M
2024-11-29 13.50 14.45 13.28 13.90 69.0M
2024-11-28 14.60 14.78 13.31 13.51 79.1M
2024-11-27 13.28 13.99 13.18 13.99 28.7M
2024-11-26 13.22 13.73 12.65 12.72 56.6M
2024-11-25 14.18 14.40 12.87 13.40 72.6M
2024-11-22 14.51 15.50 14.12 14.30 67.1M
2024-11-21 15.13 15.76 14.51 14.74 72.4M
2024-11-20 14.55 15.73 14.30 15.19 77.9M
2024-11-19 14.47 15.20 14.47 14.56 99.8M
2024-11-18 18.00 18.20 16.08 16.08 18.3M
2024-11-15 18.30 19.22 17.37 17.87 93.2M
2024-11-14 17.04 18.91 16.76 18.47 110.8M
2024-11-13 17.27 17.93 16.15 17.24 85.6M
2024-11-12 15.60 17.33 15.39 16.64 91.8M
2024-11-11 15.80 16.44 14.81 15.75 93.4M
2024-11-08 14.23 15.65 14.19 15.65 88.0M
2024-11-07 14.67 15.00 13.99 14.23 91.7M
2024-11-06 14.92 15.88 14.64 15.08 107.2M
2024-11-05 14.91 16.40 14.91 15.39 144.4M
2024-11-04 16.36 16.36 16.36 16.36 20.5M
2024-11-01 18.68 19.52 18.18 18.18 41.2M
2024-10-31 20.49 22.21 18.85 20.20 217.5M
2024-10-30 20.19 20.19 18.90 20.19 138.0M
2024-10-29 18.30 19.22 17.80 18.35 162.3M
2024-10-28 17.47 17.47 17.01 17.47 53.7M
2024-10-25 15.88 15.88 15.88 15.88 2.6M
2024-10-24 14.17 14.44 14.11 14.44 32.6M
2024-10-23 12.31 14.34 12.00 13.13 178.3M
2024-10-22 12.50 13.08 12.07 13.08 172.9M
2024-10-21 11.89 11.89 11.84 11.89 79.1M
2024-10-18 10.81 10.81 10.81 10.81 9.6M
2024-10-17 9.83 9.83 9.83 9.83 2.2M
2024-10-16 8.94 8.94 8.94 8.94 1.0M
2024-10-15 8.13 8.13 8.13 8.13 2.1M
2024-09-30 7.35 7.47 7.00 7.39 33.1M
2024-09-27 6.56 6.82 6.53 6.79 9.8M
2024-09-26 6.22 6.61 6.22 6.53 17.3M
2024-09-25 6.20 6.42 6.17 6.22 13.5M
2024-09-24 6.08 6.25 6.05 6.20 9.0M
2024-09-23 6.04 6.26 6.01 6.10 8.2M
2024-09-20 5.90 6.28 5.86 6.10 14.2M
2024-09-19 5.70 5.94 5.66 5.88 8.7M
2024-09-18 5.65 5.83 5.55 5.70 8.7M
2024-09-13 6.06 6.06 5.66 5.67 13.9M
2024-09-12 6.13 6.14 5.95 6.06 6.3M
2024-09-11 6.13 6.15 6.03 6.10 4.6M
2024-09-10 6.00 6.24 5.90 6.11 10.4M
2024-09-09 5.97 6.08 5.86 6.03 7.0M
2024-09-06 6.13 6.13 5.95 5.97 11.4M
2024-09-05 5.74 6.27 5.67 6.17 18.9M
2024-09-04 5.78 5.88 5.68 5.73 5.4M
2024-09-03 5.80 5.88 5.75 5.85 4.9M
2024-09-02 5.88 6.06 5.78 5.80 8.4M
2024-08-30 5.75 5.91 5.72 5.87 9.1M
2024-08-29 5.70 5.82 5.63 5.76 9.0M
2024-08-28 5.86 5.91 5.70 5.77 9.0M
2024-08-27 5.70 6.10 5.68 5.86 19.9M
2024-08-26 5.56 5.72 5.56 5.67 6.8M
2024-08-23 5.56 5.67 5.50 5.60 6.5M
2024-08-22 5.75 5.87 5.59 5.60 9.5M
2024-08-21 5.70 5.88 5.68 5.75 8.8M
2024-08-20 5.70 5.78 5.61 5.75 11.0M
2024-08-19 5.68 5.82 5.58 5.70 12.4M
2024-08-16 5.80 5.95 5.58 5.60 17.6M
2024-08-15 5.87 5.98 5.68 5.77 23.4M
2024-08-14 5.26 5.81 5.26 5.65 23.9M
2024-08-13 5.24 5.30 5.18 5.28 2.9M
2024-08-12 5.33 5.34 5.21 5.24 4.7M
2024-08-09 5.39 5.45 5.31 5.31 4.6M
2024-08-08 5.38 5.49 5.30 5.38 7.3M
2024-08-07 5.24 5.45 5.23 5.40 8.8M
2024-08-06 5.28 5.33 5.15 5.25 6.9M
2024-08-05 5.38 5.49 5.19 5.20 10.3M
2024-08-02 5.55 5.59 5.38 5.41 9.0M
2024-08-01 5.59 5.65 5.56 5.60 7.4M
2024-07-31 5.47 5.60 5.45 5.59 9.5M
2024-07-30 5.46 5.55 5.37 5.46 8.3M
2024-07-29 5.25 5.49 5.25 5.39 7.3M
2024-07-26 5.22 5.45 5.18 5.38 11.4M
2024-07-25 5.10 5.27 5.06 5.22 6.4M
2024-07-24 5.19 5.29 5.11 5.15 6.9M
2024-07-23 5.26 5.50 5.22 5.26 10.4M
2024-07-22 5.14 5.32 5.12 5.27 6.9M
2024-07-19 5.16 5.22 5.11 5.17 6.0M
2024-07-18 5.12 5.20 5.01 5.16 7.9M
2024-07-17 5.34 5.50 5.21 5.21 8.9M
2024-07-16 5.34 5.42 5.24 5.35 7.9M
2024-07-15 5.38 5.39 5.20 5.25 9.8M
2024-07-12 5.36 5.54 5.32 5.38 16.2M
2024-07-11 5.45 5.54 5.32 5.36 16.9M
2024-07-10 5.43 5.60 5.34 5.38 23.3M
2024-07-09 5.90 5.91 5.43 5.66 25.5M
2024-07-08 5.96 6.20 5.75 5.85 32.8M
2024-07-05 5.56 5.85 5.52 5.77 30.3M
2024-07-04 5.49 5.86 5.43 5.53 26.2M
2024-07-03 5.42 5.60 5.30 5.53 23.7M
2024-07-02 5.35 5.64 5.33 5.36 26.6M
2024-07-01 5.11 5.73 4.98 5.57 39.6M
2024-06-28 5.41 5.56 5.10 5.21 41.2M
2024-06-27 5.64 5.64 5.64 5.64 10.1M
2024-06-26 4.56 5.13 4.52 5.13 26.6M
2024-06-25 4.33 4.72 4.30 4.66 18.8M
2024-06-24 4.46 4.49 4.20 4.29 7.7M
2024-06-21 4.39 4.53 4.33 4.47 5.5M
2024-06-20 4.60 4.65 4.44 4.45 6.7M
2024-06-19 4.65 4.70 4.61 4.64 4.9M
2024-06-18 4.48 4.64 4.44 4.62 6.7M
2024-06-17 4.55 4.55 4.46 4.47 3.3M
2024-06-14 4.51 4.56 4.43 4.52 3.4M
2024-06-13 4.57 4.64 4.49 4.50 5.4M
2024-06-12 4.39 4.55 4.39 4.55 5.6M
2024-06-11 4.30 4.45 4.26 4.40 7.0M
2024-06-07 4.32 4.40 4.21 4.32 8.6M
2024-06-06 4.43 4.52 4.10 4.20 13.0M
2024-06-05 4.52 4.59 4.46 4.47 6.6M
2024-06-04 4.72 4.75 4.50 4.52 9.7M
2024-06-03 4.97 5.00 4.72 4.76 7.0M
2024-05-31 4.89 5.02 4.89 4.99 3.8M
2024-05-30 4.97 4.99 4.88 4.90 3.6M
2024-05-29 5.07 5.09 4.95 4.99 3.6M
2024-05-28 5.11 5.13 5.02 5.03 3.6M
2024-05-27 5.13 5.21 5.04 5.11 4.7M
2024-05-24 5.15 5.24 5.11 5.15 4.7M
2024-05-23 5.30 5.32 5.16 5.17 6.2M
2024-05-22 5.22 5.33 5.16 5.29 7.8M
2024-05-21 5.30 5.31 5.13 5.22 8.6M
2024-05-20 5.32 5.50 5.18 5.29 16.1M
2024-05-17 5.18 5.23 5.11 5.23 7.1M
2024-05-16 5.03 5.20 5.02 5.15 9.3M
2024-05-15 5.02 5.08 4.95 5.00 6.1M
2024-05-14 4.99 5.05 4.92 5.03 6.6M
2024-05-13 5.11 5.12 4.87 4.95 9.7M
2024-05-10 5.27 5.28 5.09 5.16 9.1M
2024-05-09 5.17 5.28 5.17 5.26 10.8M
2024-05-08 5.32 5.32 5.14 5.15 12.5M
2024-05-07 5.31 5.40 5.25 5.32 14.9M
2024-05-06 5.25 5.43 5.21 5.35 27.0M
2024-04-30 6.05 6.05 5.11 5.42 50.8M
2024-04-29 5.51 5.51 5.36 5.51 17.8M
2024-04-26 4.87 5.06 4.81 5.01 12.3M
2024-04-25 4.95 4.98 4.86 4.87 10.9M
2024-04-24 4.86 5.00 4.85 4.95 10.2M
2024-04-23 4.71 4.88 4.70 4.81 10.0M
2024-04-22 4.80 4.82 4.63 4.69 12.7M
2024-04-19 4.86 4.96 4.84 4.86 9.9M
2024-04-18 5.08 5.10 4.80 4.92 13.2M
2024-04-17 4.68 5.02 4.66 5.02 15.9M
2024-04-16 5.05 5.07 4.60 4.60 15.8M
2024-04-15 5.41 5.42 4.88 5.07 19.3M
2024-04-12 5.58 5.67 5.39 5.41 10.3M
2024-04-11 5.50 5.74 5.41 5.58 11.8M
2024-04-10 5.79 5.82 5.46 5.53 15.8M
2024-04-09 5.94 5.98 5.74 5.82 13.1M
2024-04-08 5.97 6.11 5.60 5.98 20.1M
2024-04-03 6.19 6.19 5.96 6.02 15.2M
2024-04-02 6.23 6.28 6.05 6.18 21.1M
2024-04-01 6.31 6.36 6.15 6.23 34.2M
2024-03-29 6.60 6.80 6.15 6.31 53.0M
2024-03-28 5.99 6.49 5.97 6.49 52.4M
2024-03-27 6.38 6.40 5.89 5.90 31.7M
2024-03-26 6.47 6.83 6.40 6.47 24.7M
2024-03-25 6.99 7.26 6.52 6.69 42.8M
2024-03-22 6.53 7.08 6.44 6.83 38.6M
2024-03-21 6.68 6.72 6.51 6.57 23.1M
2024-03-20 6.52 6.77 6.44 6.74 34.3M
2024-03-19 6.31 6.90 6.20 6.54 36.4M
2024-03-18 6.26 6.33 6.18 6.28 16.7M
2024-03-15 6.11 6.35 6.03 6.27 19.7M
2024-03-14 6.20 6.28 6.03 6.12 19.9M
2024-03-13 6.37 6.48 6.28 6.29 31.4M
2024-03-12 6.15 6.77 6.01 6.52 45.7M
2024-03-11 6.03 6.62 6.02 6.25 57.5M
2024-03-08 5.47 6.02 5.40 6.02 17.0M
2024-03-07 5.55 5.65 5.42 5.47 10.9M
2024-03-06 5.50 5.63 5.43 5.54 10.5M
2024-03-05 5.75 5.75 5.48 5.54 13.0M
2024-03-04 5.75 5.84 5.56 5.75 13.0M
2024-03-01 5.66 5.81 5.58 5.74 13.3M
2024-02-29 5.30 5.64 5.21 5.63 16.0M
2024-02-28 5.99 6.23 5.36 5.36 28.8M
2024-02-27 5.68 5.95 5.58 5.95 15.8M
2024-02-26 5.48 5.86 5.45 5.69 19.7M
2024-02-23 5.27 5.61 5.24 5.53 19.5M
2024-02-22 5.18 5.31 5.10 5.26 18.0M
2024-02-21 4.82 5.22 4.80 5.09 22.1M
2024-02-20 4.99 4.99 4.75 4.88 32.1M
2024-02-19 4.35 4.70 4.34 4.70 6.3M
2024-02-08 3.95 4.31 3.77 4.27 21.6M
2024-02-07 4.43 4.44 3.95 3.95 24.9M
2024-02-06 4.46 4.71 4.38 4.39 23.2M
2024-02-05 5.44 5.44 4.87 4.87 10.8M
2024-02-02 5.58 5.88 5.19 5.41 18.7M
2024-02-01 5.78 5.78 5.47 5.54 26.4M
2024-01-31 6.20 6.44 6.08 6.08 8.7M
2024-01-30 7.02 7.05 6.71 6.76 6.2M
2024-01-29 7.27 7.32 7.00 7.01 6.7M
2024-01-26 7.31 7.40 7.20 7.28 8.4M
2024-01-25 6.80 7.32 6.75 7.26 9.9M
2024-01-24 6.61 6.79 6.46 6.77 7.5M
2024-01-23 6.68 6.82 6.53 6.60 9.8M
2024-01-22 7.22 7.26 6.60 6.68 8.0M
2024-01-19 7.36 7.43 7.24 7.24 4.6M
2024-01-18 7.35 7.47 7.15 7.39 6.5M
2024-01-17 7.63 7.67 7.42 7.43 4.2M
2024-01-16 7.74 7.75 7.45 7.62 5.3M
2024-01-15 7.66 7.77 7.63 7.75 3.8M
2024-01-12 7.83 7.87 7.70 7.71 4.1M
2024-01-11 7.64 7.86 7.63 7.85 4.6M
2024-01-10 7.72 7.77 7.55 7.64 5.3M
2024-01-09 7.71 7.86 7.68 7.69 4.3M
2024-01-08 7.87 7.90 7.70 7.71 6.8M
2024-01-05 8.06 8.09 7.82 7.86 4.7M
2024-01-04 8.04 8.14 8.00 8.05 5.7M
2024-01-03 8.01 8.09 7.95 8.03 4.3M
2024-01-02 8.08 8.10 8.00 8.05 4.9M