城市传媒
sh600229 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
6.06
涨跌幅
+1.00%
成交量
21,725,100 股
成交额
131,896,808 元
换手率
3.29%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 5.98 | 6.06 | 6.17 | 5.89 | +1.00% | 21,725,100 | 131,896,808 | 3.29 |
| 2026-10-13 | 5.96 | 6.00 | 6.04 | 5.75 | -0.33% | 10,163,000 | 60,190,364 | 1.54 |
| 2026-10-12 | 5.91 | 6.02 | 6.08 | 5.85 | +1.86% | 12,306,200 | 73,438,224 | 1.86 |
| 2026-10-09 | 5.68 | 5.91 | 5.93 | 5.56 | +4.23% | 10,137,700 | 58,174,912 | 1.53 |
| 2026-10-08 | 5.75 | 5.67 | 5.75 | 5.61 | -1.39% | 6,573,600 | 37,278,888 | 0.99 |
| 2026-09-30 | 5.86 | 5.75 | 5.93 | 5.69 | -1.71% | 9,583,200 | 55,301,568 | 1.45 |
| 2026-09-29 | 5.72 | 5.85 | 5.90 | 5.64 | +2.27% | 9,222,700 | 53,536,576 | 1.40 |
| 2026-09-28 | 5.77 | 5.72 | 5.86 | 5.62 | -1.72% | 7,702,800 | 43,970,844 | 1.17 |
| 2026-09-24 | 5.85 | 5.82 | 5.98 | 5.75 | -1.19% | 8,455,700 | 49,255,888 | 1.28 |
| 2026-09-23 | 5.87 | 5.89 | 5.95 | 5.74 | -1.01% | 11,890,400 | 69,564,840 | 1.80 |
| 2026-09-22 | 5.84 | 5.95 | 6.11 | 5.84 | +2.06% | 15,241,000 | 90,798,976 | 2.31 |
| 2026-09-21 | 5.82 | 5.83 | 5.99 | 5.63 | +1.22% | 15,463,600 | 89,648,464 | 2.34 |
| 2026-09-18 | 5.86 | 5.76 | 5.92 | 5.70 | -1.54% | 19,978,400 | 116,009,624 | 3.02 |
| 2026-09-17 | 5.54 | 5.85 | 6.06 | 5.51 | +5.03% | 21,639,900 | 125,831,696 | 3.28 |
| 2026-09-16 | 5.38 | 5.57 | 5.63 | 5.25 | +2.96% | 12,469,800 | 68,576,832 | 1.89 |
| 2026-09-15 | 5.53 | 5.41 | 5.70 | 5.40 | -3.05% | 12,488,800 | 68,936,336 | 1.89 |
| 2026-09-14 | 5.60 | 5.58 | 5.75 | 5.47 | -1.41% | 15,434,700 | 85,954,776 | 2.34 |
| 2026-09-11 | 5.44 | 5.66 | 5.94 | 5.31 | +2.91% | 23,920,000 | 134,363,696 | 3.62 |
| 2026-09-10 | 5.51 | 5.50 | 5.95 | 5.48 | -1.08% | 13,910,500 | 78,187,760 | 2.11 |
| 2026-09-09 | 5.51 | 5.56 | 5.75 | 5.46 | -3.30% | 17,482,200 | 97,089,920 | 2.65 |
| 2026-09-08 | 5.69 | 5.75 | 5.95 | 5.59 | +3.60% | 23,389,000 | 134,939,152 | 3.54 |
| 2026-09-07 | 5.37 | 5.55 | 5.60 | 5.35 | +3.16% | 15,371,000 | 84,136,280 | 2.33 |
| 2026-09-04 | 5.29 | 5.38 | 5.57 | 5.29 | +1.51% | 13,896,200 | 75,813,776 | 2.10 |
| 2026-09-03 | 5.37 | 5.30 | 5.76 | 5.28 | -1.30% | 15,991,800 | 87,731,440 | 2.42 |
| 2026-09-02 | 5.37 | 5.37 | 5.40 | 5.26 | -0.56% | 5,961,600 | 31,752,336 | 0.90 |
| 2026-09-01 | 5.29 | 5.40 | 5.44 | 5.27 | +2.47% | 7,513,400 | 40,444,756 | 1.14 |
| 2026-08-31 | 5.18 | 5.27 | 5.31 | 5.09 | +0.96% | 6,192,900 | 32,326,564 | 0.94 |
| 2026-08-28 | 5.15 | 5.22 | 5.22 | 5.11 | +1.95% | 2,921,400 | 15,092,653 | 0.44 |
| 2026-08-27 | 5.18 | 5.12 | 5.22 | 5.08 | -1.54% | 3,083,900 | 15,786,039 | 0.47 |
| 2026-08-26 | 5.20 | 5.20 | 5.24 | 5.16 | +0.39% | 3,782,700 | 19,680,472 | 0.57 |
需要全历史数据与程序化访问？
查看 城市传媒 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600229 获取全部历史日线。