城投控股（600649）历史行情
以下为城投控股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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 3.860 | 3.850 | 3.900 | 3.820 | -0.020 | -0.517% | 16.50万 | 0.00亿 | 0.000% |
| 2026-10-13 | 3.930 | 3.870 | 3.960 | 3.850 | -0.050 | -1.276% | 20.31万 | 0.00亿 | 0.000% |
| 2026-10-12 | 4.040 | 3.920 | 4.050 | 3.900 | -0.110 | -2.730% | 24.10万 | 0.00亿 | 0.000% |
| 2026-10-09 | 4.000 | 4.030 | 4.060 | 3.940 | 0.040 | 1.003% | 31.70万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.010 | 3.990 | 4.080 | 3.970 | -0.070 | -1.724% | 28.20万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.090 | 4.060 | 4.130 | 3.830 | -0.070 | -1.695% | 5,869.65万 | 2.36亿 | 2.356% |
| 2026-10-06 | 4.090 | 4.060 | 4.130 | 3.830 | -0.070 | -1.695% | 5,869.65万 | 2.36亿 | 2.356% |
| 2026-10-05 | 4.090 | 4.060 | 4.130 | 3.830 | -0.070 | -1.695% | 5,869.65万 | 2.36亿 | 2.356% |
| 2026-10-02 | 4.090 | 4.060 | 4.130 | 3.830 | -0.070 | -1.695% | 5,869.65万 | 2.36亿 | 2.356% |
| 2026-10-01 | 4.090 | 4.060 | 4.130 | 3.830 | -0.070 | -1.695% | 5,869.65万 | 2.36亿 | 2.356% |
| 2026-09-30 | 4.090 | 4.060 | 4.130 | 3.830 | -0.070 | -1.695% | 58.70万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.020 | 4.130 | 4.170 | 4.000 | 0.130 | 3.250% | 33.05万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.000 | 4.000 | 4.040 | 3.930 | 0.000 | 0.000% | 19.63万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.080 | 4.000 | 4.130 | 3.980 | -0.110 | -2.676% | 3,140.13万 | 1.26亿 | 1.260% |
| 2026-09-24 | 4.080 | 4.000 | 4.130 | 3.980 | -0.110 | -2.676% | 31.40万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.070 | 4.110 | 4.230 | 4.060 | 0.040 | 0.983% | 42.11万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.080 | 4.070 | 4.140 | 4.030 | -0.040 | -0.973% | 26.25万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.930 | 4.110 | 4.170 | 3.880 | 0.160 | 4.051% | 45.55万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.860 | 3.950 | 3.960 | 3.820 | 0.090 | 2.332% | 25.26万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.800 | 3.860 | 3.870 | 3.780 | 0.070 | 1.847% | 19.06万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.770 | 3.790 | 3.810 | 3.720 | 0.030 | 0.798% | 13.59万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.840 | 3.760 | 3.850 | 3.750 | -0.090 | -2.338% | 16.40万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.860 | 3.850 | 3.880 | 3.820 | -0.030 | -0.773% | 16.94万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.980 | 3.880 | 3.980 | 3.850 | -0.110 | -2.757% | 18.37万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.970 | 3.990 | 4.010 | 3.930 | 0.020 | 0.504% | 16.41万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.070 | 3.970 | 4.080 | 3.950 | -0.120 | -2.934% | 23.14万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.020 | 4.090 | 4.100 | 4.010 | 0.080 | 1.995% | 27.14万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.080 | 4.010 | 4.090 | 3.980 | -0.050 | -1.232% | 28.10万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.960 | 4.060 | 4.160 | 3.950 | 0.090 | 2.267% | 46.96万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.880 | 3.970 | 3.990 | 3.840 | 0.090 | 2.320% | 36.91万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.880 | 3.880 | 3.930 | 3.800 | -0.020 | -0.513% | 29.89万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.840 | 3.900 | 3.920 | 3.820 | 0.040 | 1.036% | 37.95万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.160 | 3.860 | 4.180 | 3.840 | -0.140 | -3.500% | 73.15万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.840 | 4.000 | 4.040 | 3.830 | 0.150 | 3.896% | 51.35万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.830 | 3.850 | 3.890 | 3.800 | 0.000 | 0.000% | 29.26万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.830 | 3.850 | 3.910 | 3.830 | 0.000 | 0.000% | 29.55万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.800 | 3.850 | 3.890 | 3.790 | 0.040 | 1.050% | 30.44万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.830 | 3.810 | 3.890 | 3.760 | -0.070 | -1.804% | 42.65万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.980 | 3.880 | 4.120 | 3.800 | -0.280 | -6.731% | 91.61万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.760 | 4.160 | 4.160 | 3.750 | 0.380 | 10.053% | 130.07万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.720 | 3.780 | 3.810 | 3.690 | 0.060 | 1.613% | 35.08万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.740 | 3.720 | 3.750 | 3.700 | -0.020 | -0.535% | 13.87万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.730 | 3.740 | 3.750 | 3.670 | 0.010 | 0.268% | 14.52万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.800 | 3.730 | 3.800 | 3.720 | -0.050 | -1.323% | 19.00万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.880 | 3.780 | 3.880 | 3.760 | -0.100 | -2.577% | 28.19万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.780 | 3.880 | 3.910 | 3.750 | 0.110 | 2.918% | 36.45万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.730 | 3.770 | 3.800 | 3.690 | 0.050 | 1.344% | 24.78万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.640 | 3.720 | 3.750 | 3.630 | 0.090 | 2.479% | 26.08万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.680 | 3.630 | 3.700 | 3.580 | -0.070 | -1.892% | 21.44万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.700 | 3.700 | 3.730 | 3.650 | -0.020 | -0.538% | 14.21万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.720 | 3.720 | 3.760 | 3.700 | 0.000 | 0.000% | 13.69万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.790 | 3.720 | 3.810 | 3.720 | -0.070 | -1.847% | 15.67万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.720 | 3.790 | 3.800 | 3.710 | 0.070 | 1.882% | 14.76万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.700 | 3.720 | 3.760 | 3.700 | -0.010 | -0.268% | 16.84万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.670 | 3.730 | 3.770 | 3.670 | 0.040 | 1.084% | 24.43万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.620 | 3.690 | 3.720 | 3.610 | 0.060 | 1.653% | 17.61万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.580 | 3.630 | 3.640 | 3.550 | 0.040 | 1.114% | 14.97万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.530 | 3.590 | 3.620 | 3.490 | 0.070 | 1.989% | 16.56万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.600 | 3.520 | 3.650 | 3.510 | -0.100 | -2.762% | 15.84万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.610 | 3.620 | 3.650 | 3.580 | 0.010 | 0.277% | 14.56万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.600 | 3.610 | 3.630 | 3.550 | 0.000 | 0.000% | 18.95万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.630 | 3.610 | 3.690 | 3.600 | -0.020 | -0.551% | 19.81万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.600 | 3.630 | 3.690 | 3.580 | 0.030 | 0.833% | 19.76万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.690 | 3.600 | 3.760 | 3.600 | -0.090 | -2.439% | 23.39万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.660 | 3.690 | 3.710 | 3.620 | 0.040 | 1.096% | 21.61万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.550 | 3.650 | 3.660 | 3.530 | 0.090 | 2.528% | 19.40万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.520 | 3.560 | 3.590 | 3.500 | 0.050 | 1.425% | 16.51万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.530 | 3.510 | 3.580 | 3.490 | -0.060 | -1.681% | 18.60万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.470 | 3.570 | 3.630 | 3.400 | 0.100 | 2.882% | 26.34万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.510 | 3.470 | 3.550 | 3.440 | -0.060 | -1.700% | 18.05万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.520 | 3.530 | 3.580 | 3.490 | 0.030 | 0.857% | 14.05万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.580 | 3.500 | 3.590 | 3.480 | -0.090 | -2.507% | 13.56万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.550 | 3.590 | 3.590 | 3.500 | 0.050 | 1.412% | 18.98万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.510 | 3.540 | 3.570 | 3.500 | 0.030 | 0.855% | 15.98万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.520 | 3.510 | 3.580 | 3.450 | 0.010 | 0.286% | 19.65万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.400 | 3.500 | 3.560 | 3.390 | 0.090 | 2.639% | 21.95万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.440 | 3.410 | 3.440 | 3.350 | -0.020 | -0.583% | 13.98万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.430 | 3.430 | 3.470 | 3.330 | -0.010 | -0.291% | 18.39万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.460 | 3.440 | 3.510 | 3.420 | -0.020 | -0.578% | 18.15万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.440 | 3.460 | 3.500 | 3.400 | 0.010 | 0.290% | 16.09万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.590 | 3.450 | 3.600 | 3.440 | -0.130 | -3.631% | 21.11万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.530 | 3.580 | 3.640 | 3.520 | 0.040 | 1.130% | 16.56万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.520 | 3.540 | 3.560 | 3.420 | 0.000 | 0.000% | 19.21万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.590 | 3.540 | 3.620 | 3.510 | 0.000 | 0.000% | 18.27万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.570 | 3.540 | 3.580 | 3.510 | -0.040 | -1.117% | 14.84万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.640 | 3.580 | 3.640 | 3.570 | -0.070 | -1.918% | 13.79万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.660 | 3.650 | 3.710 | 3.610 | 0.000 | 0.000% | 16.84万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.600 | 3.650 | 3.670 | 3.590 | 0.050 | 1.389% | 15.30万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.600 | 3.600 | 3.640 | 3.560 | -0.020 | -0.552% | 12.87万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.560 | 3.620 | 3.630 | 3.520 | 0.050 | 1.401% | 20.86万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.600 | 3.570 | 3.610 | 3.510 | -0.030 | -0.833% | 19.81万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.640 | 3.600 | 3.740 | 3.540 | -0.110 | -2.965% | 28.11万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.700 | 3.710 | 3.790 | 3.700 | 0.010 | 0.270% | 17.27万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.720 | 3.700 | 3.800 | 3.680 | -0.030 | -0.804% | 17.72万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.840 | 3.730 | 3.850 | 3.710 | -0.120 | -3.117% | 25.62万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.980 | 3.850 | 3.990 | 3.790 | -0.090 | -2.284% | 34.10万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.840 | 3.940 | 3.980 | 3.810 | 0.060 | 1.546% | 25.01万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.790 | 3.880 | 4.000 | 3.790 | 0.110 | 2.918% | 32.29万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.800 | 3.770 | 3.850 | 3.720 | -0.030 | -0.789% | 14.55万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.890 | 3.800 | 3.890 | 3.760 | -0.080 | -2.062% | 15.07万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.840 | 3.880 | 3.900 | 3.820 | 0.030 | 0.779% | 19.48万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.790 | 3.850 | 3.860 | 3.770 | 0.060 | 1.583% | 18.15万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.840 | 3.790 | 3.850 | 3.770 | -0.020 | -0.525% | 14.76万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.930 | 3.810 | 3.950 | 3.800 | -0.110 | -2.806% | 23.62万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.000 | 3.920 | 4.010 | 3.900 | -0.100 | -2.488% | 19.26万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.990 | 4.020 | 4.040 | 3.970 | 0.050 | 1.259% | 15.71万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.060 | 3.970 | 4.070 | 3.950 | -0.100 | -2.457% | 23.74万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.170 | 4.070 | 4.180 | 4.040 | -0.100 | -2.398% | 28.78万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.310 | 4.170 | 4.320 | 4.160 | -0.120 | -2.797% | 27.88万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.360 | 4.290 | 4.370 | 4.270 | -0.080 | -1.831% | 28.52万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.360 | 4.370 | 4.450 | 4.270 | 0.010 | 0.229% | 41.02万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.320 | 4.360 | 4.430 | 4.300 | 0.050 | 1.160% | 39.38万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.210 | 4.310 | 4.330 | 4.210 | 0.080 | 1.891% | 32.05万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.260 | 4.230 | 4.280 | 4.210 | -0.030 | -0.704% | 23.53万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.250 | 4.260 | 4.300 | 4.200 | 0.030 | 0.709% | 33.71万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.200 | 4.230 | 4.270 | 4.150 | 0.000 | 0.000% | 29.85万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.160 | 4.230 | 4.250 | 4.140 | 0.090 | 2.174% | 25.01万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.110 | 4.140 | 4.170 | 4.100 | 0.020 | 0.485% | 18.48万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.110 | 4.120 | 4.140 | 4.070 | 0.000 | 0.000% | 20.50万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.200 | 4.120 | 4.200 | 4.090 | -0.080 | -1.905% | 26.84万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.240 | 4.200 | 4.260 | 4.180 | -0.050 | -1.176% | 26.08万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.260 | 4.250 | 4.270 | 4.210 | -0.010 | -0.235% | 18.26万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.290 | 4.260 | 4.310 | 4.230 | -0.030 | -0.699% | 21.60万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.350 | 4.290 | 4.360 | 4.270 | -0.090 | -2.055% | 32.81万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.380 | 4.380 | 4.440 | 4.360 | 0.000 | 0.000% | 35.99万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.300 | 4.350 | 4.370 | 4.300 | 0.050 | 1.160% | 28.82万 | 1.26亿 | 1.150% |
| 2026-04-15 | 4.350 | 4.300 | 4.370 | 4.290 | 0.000 | 0.000% | 26.84万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.260 | 4.360 | 4.370 | 4.260 | 0.100 | 2.347% | 45.08万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.210 | 4.260 | 4.270 | 4.190 | 0.000 | 0.000% | 29.41万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.230 | 4.220 | 4.290 | 4.210 | 0.000 | 0.000% | 23.17万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.280 | 4.200 | 4.280 | 4.200 | 0.000 | 0.000% | 24.26万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.240 | 4.300 | 4.320 | 4.230 | 0.000 | 0.000% | 33.12万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.210 | 4.180 | 4.250 | 4.170 | 0.000 | 0.000% | 21.64万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.310 | 4.220 | 4.330 | 4.210 | 0.000 | 0.000% | 22.68万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.390 | 4.310 | 4.390 | 4.230 | 0.000 | 0.000% | 46.53万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.440 | 4.440 | 4.480 | 4.380 | 0.000 | 0.000% | 26.82万 | 0.00亿 | 0.000% |