城市传媒（600229）历史行情
以下为城市传媒近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 5.680 | 5.910 | 5.930 | 5.560 | 0.240 | 4.233% | 10.14万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.750 | 5.670 | 5.750 | 5.610 | -0.080 | -1.391% | 6.57万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.860 | 5.750 | 5.930 | 5.690 | -0.100 | -1.709% | 958.33万 | 0.55亿 | 1.450% |
| 2026-10-06 | 5.860 | 5.750 | 5.930 | 5.690 | -0.100 | -1.709% | 958.33万 | 0.55亿 | 1.450% |
| 2026-10-05 | 5.860 | 5.750 | 5.930 | 5.690 | -0.100 | -1.709% | 958.33万 | 0.55亿 | 1.450% |
| 2026-10-02 | 5.860 | 5.750 | 5.930 | 5.690 | -0.100 | -1.709% | 958.33万 | 0.55亿 | 1.450% |
| 2026-10-01 | 5.860 | 5.750 | 5.930 | 5.690 | -0.100 | -1.709% | 958.33万 | 0.55亿 | 1.450% |
| 2026-09-30 | 5.860 | 5.750 | 5.930 | 5.690 | -0.100 | -1.709% | 9.58万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.720 | 5.850 | 5.900 | 5.640 | 0.130 | 2.273% | 9.22万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.770 | 5.720 | 5.860 | 5.620 | -0.100 | -1.718% | 7.70万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.850 | 5.820 | 5.980 | 5.750 | -0.070 | -1.188% | 845.57万 | 0.49亿 | 1.280% |
| 2026-09-24 | 5.850 | 5.820 | 5.980 | 5.750 | -0.070 | -1.188% | 8.46万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.870 | 5.890 | 5.950 | 5.740 | -0.060 | -1.008% | 11.89万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.840 | 5.950 | 6.110 | 5.840 | 0.120 | 2.058% | 15.24万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.820 | 5.830 | 5.990 | 5.630 | 0.070 | 1.215% | 15.46万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.860 | 5.760 | 5.920 | 5.700 | -0.090 | -1.538% | 19.98万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.540 | 5.850 | 6.060 | 5.510 | 0.280 | 5.027% | 21.64万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.380 | 5.570 | 5.630 | 5.250 | 0.160 | 2.957% | 12.47万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.530 | 5.410 | 5.700 | 5.400 | -0.170 | -3.047% | 12.49万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.600 | 5.580 | 5.750 | 5.470 | -0.080 | -1.413% | 15.43万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.440 | 5.660 | 5.940 | 5.310 | 0.160 | 2.909% | 23.92万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.510 | 5.500 | 5.950 | 5.480 | -0.060 | -1.079% | 13.91万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.510 | 5.560 | 5.750 | 5.460 | -0.190 | -3.304% | 17.48万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.690 | 5.750 | 5.950 | 5.590 | 0.200 | 3.604% | 23.39万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.370 | 5.550 | 5.600 | 5.350 | 0.170 | 3.160% | 15.37万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.290 | 5.380 | 5.570 | 5.290 | 0.080 | 1.509% | 13.90万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.370 | 5.300 | 5.760 | 5.280 | -0.070 | -1.304% | 15.99万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.370 | 5.370 | 5.400 | 5.260 | -0.030 | -0.556% | 5.96万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.290 | 5.400 | 5.440 | 5.270 | 0.130 | 2.467% | 7.51万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.180 | 5.270 | 5.310 | 5.090 | 0.050 | 0.958% | 6.19万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.150 | 5.220 | 5.220 | 5.110 | 0.100 | 1.953% | 2.92万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.180 | 5.120 | 5.220 | 5.080 | -0.080 | -1.538% | 3.08万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.200 | 5.200 | 5.240 | 5.160 | 0.020 | 0.386% | 3.78万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.050 | 5.180 | 5.200 | 5.050 | 0.100 | 1.969% | 4.04万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.100 | 5.080 | 5.130 | 5.010 | -0.020 | -0.392% | 2.83万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.170 | 5.100 | 5.170 | 5.010 | -0.060 | -1.163% | 2.76万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.100 | 5.160 | 5.180 | 5.040 | 0.120 | 2.381% | 3.20万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.110 | 5.040 | 5.110 | 5.020 | -0.070 | -1.370% | 2.59万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.180 | 5.110 | 5.180 | 5.090 | -0.050 | -0.969% | 3.52万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.160 | 5.160 | 5.190 | 5.100 | 0.000 | 0.000% | 2.78万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.140 | 5.160 | 5.200 | 5.000 | 0.000 | 0.000% | 3.88万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.220 | 5.160 | 5.310 | 5.120 | -0.050 | -0.960% | 3.78万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.120 | 5.210 | 5.240 | 5.120 | 0.080 | 1.559% | 3.28万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.170 | 5.130 | 5.200 | 5.100 | -0.040 | -0.774% | 3.01万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.020 | 5.170 | 5.190 | 5.010 | 0.160 | 3.194% | 5.27万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.060 | 5.010 | 5.070 | 4.930 | -0.060 | -1.183% | 4.97万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.070 | 5.070 | 5.120 | 5.010 | -0.010 | -0.197% | 3.46万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.120 | 5.080 | 5.140 | 5.040 | -0.040 | -0.781% | 3.92万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.130 | 5.120 | 5.200 | 5.060 | -0.010 | -0.195% | 3.94万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.050 | 5.130 | 5.130 | 5.010 | 0.080 | 1.584% | 4.95万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.940 | 5.050 | 5.070 | 4.930 | 0.110 | 2.227% | 4.91万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.900 | 4.940 | 5.030 | 4.890 | 0.030 | 0.611% | 5.77万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.850 | 4.910 | 4.950 | 4.820 | 0.090 | 1.867% | 5.37万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.690 | 4.820 | 4.840 | 4.690 | 0.090 | 1.903% | 5.24万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.620 | 4.730 | 4.750 | 4.600 | 0.120 | 2.603% | 4.33万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.710 | 4.610 | 4.730 | 4.590 | -0.120 | -2.537% | 3.66万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.610 | 4.730 | 4.740 | 4.610 | 0.090 | 1.940% | 4.11万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.720 | 4.640 | 4.760 | 4.610 | -0.090 | -1.903% | 4.81万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.850 | 4.730 | 4.850 | 4.670 | -0.080 | -1.663% | 6.30万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.780 | 4.810 | 4.940 | 4.740 | -0.030 | -0.620% | 5.57万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.960 | 4.840 | 5.060 | 4.780 | -0.120 | -2.419% | 6.28万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.890 | 4.960 | 5.010 | 4.860 | 0.040 | 0.813% | 6.83万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.760 | 4.920 | 4.950 | 4.750 | 0.100 | 2.075% | 7.93万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.680 | 4.820 | 4.850 | 4.620 | 0.160 | 3.433% | 7.15万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.760 | 4.660 | 4.830 | 4.630 | -0.160 | -3.320% | 6.45万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.650 | 4.820 | 4.890 | 4.600 | 0.140 | 2.991% | 8.86万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.630 | 4.680 | 4.750 | 4.580 | 0.000 | 0.000% | 4.40万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.660 | 4.680 | 4.700 | 4.600 | 0.000 | 0.000% | 3.77万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.740 | 4.680 | 4.760 | 4.650 | -0.080 | -1.681% | 5.26万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.770 | 4.760 | 4.850 | 4.720 | -0.040 | -0.833% | 5.26万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.760 | 4.800 | 4.820 | 4.710 | 0.070 | 1.480% | 6.76万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.730 | 4.730 | 4.900 | 4.730 | -0.030 | -0.630% | 7.14万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.690 | 4.760 | 4.840 | 4.610 | 0.120 | 2.586% | 6.86万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.730 | 4.640 | 4.750 | 4.570 | -0.030 | -0.642% | 6.82万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.710 | 4.670 | 4.750 | 4.560 | -0.060 | -1.268% | 7.58万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.820 | 4.730 | 4.850 | 4.700 | -0.120 | -2.474% | 6.23万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.890 | 4.850 | 4.920 | 4.790 | -0.080 | -1.623% | 6.07万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.130 | 4.930 | 5.130 | 4.890 | -0.160 | -3.143% | 8.14万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.990 | 5.090 | 5.150 | 4.980 | 0.020 | 0.394% | 10.39万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.950 | 5.070 | 5.070 | 4.780 | 0.060 | 1.198% | 14.50万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.270 | 5.010 | 5.270 | 5.010 | -0.310 | -5.827% | 16.12万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.500 | 5.320 | 5.520 | 5.310 | -0.230 | -4.144% | 17.90万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.780 | 5.550 | 5.790 | 5.490 | -0.260 | -4.475% | 26.89万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.830 | 5.810 | 5.930 | 5.740 | -0.380 | -6.139% | 39.43万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.650 | 6.190 | 6.190 | 5.450 | 0.560 | 9.947% | 34.07万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.260 | 5.630 | 6.500 | 5.570 | -0.500 | -8.157% | 44.05万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.830 | 6.130 | 6.130 | 5.830 | 0.560 | 10.054% | 18.63万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.480 | 5.570 | 5.620 | 5.390 | 0.110 | 2.015% | 6.43万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.460 | 5.460 | 5.610 | 5.330 | -0.050 | -0.907% | 6.84万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.340 | 5.510 | 5.570 | 5.340 | 0.160 | 2.991% | 6.20万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.560 | 5.350 | 5.600 | 5.300 | -0.210 | -3.777% | 6.80万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.670 | 5.560 | 5.750 | 5.540 | -0.150 | -2.627% | 5.72万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.960 | 5.710 | 5.980 | 5.670 | -0.240 | -4.034% | 6.60万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.640 | 5.950 | 6.000 | 5.570 | 0.340 | 6.061% | 8.18万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.650 | 5.610 | 5.730 | 5.570 | 0.020 | 0.358% | 4.53万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.600 | 5.590 | 5.730 | 5.480 | -0.010 | -0.179% | 3.62万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.700 | 5.600 | 5.840 | 5.560 | -0.130 | -2.269% | 4.41万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.930 | 5.730 | 5.970 | 5.670 | -0.200 | -3.373% | 5.07万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.850 | 5.930 | 6.040 | 5.850 | 0.060 | 1.022% | 4.85万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.810 | 5.870 | 5.930 | 5.760 | 0.060 | 1.033% | 4.13万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.110 | 5.810 | 6.110 | 5.810 | -0.210 | -3.488% | 5.31万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.120 | 6.020 | 6.200 | 5.980 | -0.180 | -2.903% | 4.93万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.020 | 6.200 | 6.200 | 6.000 | 0.180 | 2.990% | 4.72万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.020 | 6.020 | 6.040 | 5.900 | 0.000 | 0.000% | 5.32万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.000 | 6.020 | 6.120 | 5.980 | -0.010 | -0.166% | 3.84万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.200 | 6.030 | 6.220 | 6.030 | -0.150 | -2.427% | 4.91万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.260 | 6.180 | 6.290 | 6.150 | 0.080 | 1.311% | 5.99万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.280 | 6.100 | 6.280 | 6.080 | -0.140 | -2.244% | 4.02万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.300 | 6.240 | 6.390 | 6.220 | -0.040 | -0.637% | 4.15万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.270 | 6.280 | 6.300 | 6.240 | 0.010 | 0.159% | 3.69万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.270 | 6.270 | 6.330 | 6.220 | -0.010 | -0.159% | 4.88万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.300 | 6.280 | 6.400 | 6.240 | -0.040 | -0.633% | 6.42万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.200 | 6.320 | 6.420 | 6.150 | 0.180 | 2.932% | 9.36万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.090 | 6.140 | 6.210 | 6.040 | 0.070 | 1.153% | 3.85万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.090 | 6.070 | 6.150 | 6.030 | 0.010 | 0.165% | 3.54万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.970 | 6.060 | 6.090 | 5.960 | 0.060 | 1.000% | 3.70万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.980 | 6.000 | 6.060 | 5.900 | 0.050 | 0.840% | 3.80万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.970 | 5.950 | 6.000 | 5.920 | -0.030 | -0.502% | 2.40万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.000 | 5.980 | 6.000 | 5.920 | -0.050 | -0.829% | 2.27万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.000 | 6.030 | 6.090 | 5.990 | 0.000 | 0.000% | 2.49万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.020 | 6.030 | 6.050 | 5.920 | 0.040 | 0.668% | 2.93万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.050 | 5.990 | 6.050 | 5.920 | -0.060 | -0.992% | 2.95万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.970 | 6.050 | 6.080 | 5.900 | 0.100 | 1.681% | 3.18万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.070 | 5.950 | 6.070 | 5.890 | -0.070 | -1.163% | 3.19万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.040 | 6.020 | 6.060 | 5.950 | 0.020 | 0.333% | 2.78万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.020 | 6.000 | 6.040 | 5.940 | 0.000 | 0.000% | 3.14万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.120 | 6.080 | 6.180 | 6.080 | 0.000 | 0.000% | 3.55万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.190 | 6.090 | 6.200 | 6.060 | 0.000 | 0.000% | 3.71万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.040 | 6.200 | 6.200 | 6.000 | 0.000 | 0.000% | 5.42万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.820 | 5.960 | 5.970 | 5.740 | 0.000 | 0.000% | 3.65万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.990 | 5.770 | 5.990 | 5.740 | 0.000 | 0.000% | 3.06万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.020 | 5.920 | 6.040 | 5.880 | 0.000 | 0.000% | 2.43万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.080 | 6.020 | 6.100 | 5.980 | 0.000 | 0.000% | 2.90万 | 0.00亿 | 0.000% |