城地香江（603887）历史行情

以下为城地香江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	8.330	8.330	8.360	7.940	0.080	0.970%	1,588.09万	1.29亿	2.638%
2026-10-08	8.300	8.250	8.600	8.180	0.040	0.487%	15.42万	0.00亿	0.000%
2026-10-07	8.500	8.210	8.530	8.200	-0.280	-3.298%	1,385.31万	1.15亿	2.301%
2026-10-06	8.500	8.210	8.530	8.200	-0.280	-3.298%	1,385.31万	1.15亿	2.301%
2026-10-05	8.500	8.210	8.530	8.200	-0.280	-3.298%	1,385.31万	1.15亿	2.301%
2026-10-02	8.500	8.210	8.530	8.200	-0.280	-3.298%	1,385.31万	1.15亿	2.301%
2026-10-01	8.500	8.210	8.530	8.200	-0.280	-3.298%	1,385.31万	1.15亿	2.301%
2026-09-30	8.500	8.210	8.530	8.200	-0.280	-3.298%	13.85万	0.00亿	0.000%
2026-09-29	8.330	8.490	8.540	8.290	0.140	1.677%	9.55万	0.00亿	0.000%
2026-09-28	8.750	8.350	8.760	8.280	-0.300	-3.468%	13.81万	0.00亿	0.000%
2026-09-27	8.780	8.650	8.850	8.650	-0.150	-1.705%	950.33万	0.83亿	1.579%
2026-09-24	8.780	8.650	8.850	8.650	-0.150	-1.705%	9.50万	0.00亿	0.000%
2026-09-23	9.050	8.800	9.080	8.780	-0.240	-2.655%	12.85万	0.00亿	0.000%
2026-09-22	8.990	9.040	9.180	8.970	0.100	1.119%	17.35万	0.00亿	0.000%
2026-09-21	8.890	8.940	8.970	8.870	0.050	0.562%	10.59万	0.00亿	0.000%
2026-09-18	8.900	8.890	8.990	8.830	0.020	0.225%	12.70万	0.00亿	0.000%
2026-09-17	8.810	8.870	9.000	8.740	0.070	0.795%	15.22万	0.00亿	0.000%
2026-09-16	8.620	8.800	8.890	8.520	0.160	1.852%	16.63万	0.00亿	0.000%
2026-09-15	8.910	8.640	9.000	8.610	-0.350	-3.893%	17.64万	0.00亿	0.000%
2026-09-14	9.000	8.990	9.120	8.910	-0.010	-0.111%	10.65万	0.00亿	0.000%
2026-09-11	9.100	9.000	9.130	8.840	-0.150	-1.639%	18.96万	0.00亿	0.000%
2026-09-10	9.300	9.150	9.320	9.110	-0.190	-2.034%	16.76万	0.00亿	0.000%
2026-09-09	9.620	9.340	9.620	9.300	-0.260	-2.708%	25.08万	0.00亿	0.000%
2026-09-08	9.610	9.600	9.720	9.550	-0.030	-0.312%	19.33万	0.00亿	0.000%
2026-09-07	9.630	9.630	9.700	9.520	-0.020	-0.207%	21.88万	0.00亿	0.000%
2026-09-04	9.780	9.650	9.920	9.580	-0.040	-0.413%	31.69万	0.00亿	0.000%
2026-09-03	9.730	9.690	9.810	9.570	0.010	0.103%	26.78万	0.00亿	0.000%
2026-09-02	9.540	9.680	9.820	9.520	-0.030	-0.309%	27.72万	0.00亿	0.000%
2026-09-01	9.690	9.710	9.790	9.480	-0.050	-0.512%	44.51万	0.00亿	0.000%
2026-08-31	9.380	9.760	10.060	9.370	0.240	2.521%	49.46万	0.00亿	0.000%
2026-08-28	9.280	9.520	9.730	9.240	0.260	2.808%	49.59万	0.00亿	0.000%
2026-08-27	9.160	9.260	9.320	9.150	0.070	0.762%	31.73万	0.00亿	0.000%
2026-08-26	9.130	9.190	9.260	9.000	-0.090	-0.970%	29.47万	0.00亿	0.000%
2026-08-25	9.070	9.280	9.570	8.780	0.050	0.542%	42.76万	0.00亿	0.000%
2026-08-24	9.000	9.230	9.430	8.850	0.230	2.556%	43.05万	0.00亿	0.000%
2026-08-21	8.900	9.000	9.080	8.720	-0.100	-1.099%	31.46万	0.00亿	0.000%
2026-08-20	9.120	9.100	9.400	8.820	-0.200	-2.151%	45.28万	0.00亿	0.000%
2026-08-19	9.880	9.300	9.890	9.300	-1.030	-9.971%	54.00万	0.00亿	0.000%
2026-08-18	11.230	10.330	11.580	10.330	-1.150	-10.017%	84.60万	0.00亿	0.000%
2026-08-17	11.100	11.480	11.780	10.730	-0.440	-3.691%	109.87万	0.00亿	0.000%
2026-08-14	12.860	11.920	12.870	11.240	-0.570	-4.564%	126.00万	0.00亿	0.000%
2026-08-13	12.490	12.490	12.490	12.490	1.140	10.044%	18.26万	0.00亿	0.000%
2026-08-12	11.350	11.350	11.350	11.350	1.030	9.981%	7.15万	0.00亿	0.000%
2026-08-11	9.480	10.320	10.320	9.200	0.940	10.021%	36.29万	0.00亿	0.000%
2026-08-10	9.370	9.380	9.440	9.250	0.010	0.107%	13.30万	0.00亿	0.000%
2026-08-07	9.520	9.370	9.620	9.190	-0.150	-1.576%	19.23万	0.00亿	0.000%
2026-08-06	9.530	9.520	9.800	9.430	-0.140	-1.449%	20.86万	0.00亿	0.000%
2026-08-05	9.470	9.660	9.730	9.440	0.120	1.258%	24.87万	0.00亿	0.000%
2026-08-04	9.300	9.540	9.640	9.300	0.310	3.359%	23.36万	0.00亿	0.000%
2026-08-03	8.920	9.230	9.250	8.920	0.340	3.825%	18.48万	0.00亿	0.000%
2026-07-31	8.770	8.890	9.150	8.700	0.240	2.775%	24.92万	0.00亿	0.000%
2026-07-30	8.790	8.650	9.000	8.600	-0.180	-2.039%	17.69万	0.00亿	0.000%
2026-07-29	8.660	8.830	8.860	8.590	0.140	1.611%	18.83万	0.00亿	0.000%
2026-07-28	8.520	8.690	8.780	8.490	0.090	1.047%	16.00万	0.00亿	0.000%
2026-07-27	8.140	8.600	8.610	8.140	0.370	4.496%	16.80万	0.00亿	0.000%
2026-07-24	8.520	8.230	8.600	8.230	-0.410	-4.745%	15.21万	0.00亿	0.000%
2026-07-23	8.300	8.640	8.760	8.220	0.240	2.857%	21.16万	0.00亿	0.000%
2026-07-22	8.220	8.400	8.490	8.150	0.120	1.449%	20.25万	0.00亿	0.000%
2026-07-21	8.200	8.280	8.400	7.860	0.030	0.364%	25.12万	0.00亿	0.000%
2026-07-20	8.380	8.250	8.660	8.130	0.050	0.610%	22.87万	0.00亿	0.000%
2026-07-17	8.640	8.200	8.800	8.110	-0.470	-5.421%	19.61万	0.00亿	0.000%
2026-07-16	8.400	8.670	8.940	8.400	0.100	1.167%	18.11万	0.00亿	0.000%
2026-07-15	8.380	8.570	8.770	8.380	0.060	0.705%	16.71万	0.00亿	0.000%
2026-07-14	8.670	8.510	8.710	8.350	-0.080	-0.931%	18.48万	0.00亿	0.000%
2026-07-13	9.040	8.590	9.220	8.500	-0.490	-5.396%	20.38万	0.00亿	0.000%
2026-07-10	8.850	9.080	9.490	8.730	0.220	2.483%	25.52万	0.00亿	0.000%
2026-07-09	8.880	8.860	9.010	8.600	-0.040	-0.449%	15.32万	0.00亿	0.000%
2026-07-08	8.820	8.900	9.050	8.750	0.090	1.022%	17.18万	0.00亿	0.000%
2026-07-07	9.280	8.810	9.310	8.770	-0.540	-5.775%	19.25万	0.00亿	0.000%
2026-07-06	9.390	9.350	9.570	9.310	-0.040	-0.426%	14.04万	0.00亿	0.000%
2026-07-03	9.610	9.390	9.730	9.360	-0.160	-1.675%	14.53万	0.00亿	0.000%
2026-07-02	9.750	9.550	9.970	9.540	-0.130	-1.343%	21.44万	0.00亿	0.000%
2026-07-01	9.350	9.680	10.270	9.250	0.340	3.640%	29.69万	0.00亿	0.000%
2026-06-30	9.260	9.340	9.590	9.060	0.110	1.192%	21.51万	0.00亿	0.000%
2026-06-29	9.670	9.230	9.750	9.220	-0.530	-5.430%	24.33万	0.00亿	0.000%
2026-06-26	10.100	9.760	10.100	9.710	-0.380	-3.748%	19.69万	0.00亿	0.000%
2026-06-25	10.670	10.140	10.990	10.030	-0.610	-5.674%	27.24万	0.00亿	0.000%
2026-06-24	10.200	10.750	11.080	9.900	0.550	5.392%	36.11万	0.00亿	0.000%
2026-06-23	10.330	10.200	10.520	10.130	-0.150	-1.449%	15.05万	0.00亿	0.000%
2026-06-22	10.540	10.350	10.630	10.160	-0.180	-1.709%	18.43万	0.00亿	0.000%
2026-06-18	10.670	10.530	10.760	10.440	-0.070	-0.660%	13.32万	0.00亿	0.000%
2026-06-17	10.800	10.600	10.930	10.560	-0.310	-2.841%	12.37万	0.00亿	0.000%
2026-06-16	10.970	10.910	10.990	10.620	0.030	0.276%	12.06万	0.00亿	0.000%
2026-06-15	10.650	10.880	11.020	10.630	0.260	2.448%	12.40万	0.00亿	0.000%
2026-06-12	10.550	10.620	10.750	10.360	0.160	1.530%	15.13万	0.00亿	0.000%
2026-06-11	10.800	10.460	10.890	10.400	-0.490	-4.475%	13.61万	0.00亿	0.000%
2026-06-10	10.900	10.950	11.430	10.800	0.050	0.459%	16.55万	0.00亿	0.000%
2026-06-09	11.250	10.900	11.280	10.810	-0.160	-1.447%	12.28万	0.00亿	0.000%
2026-06-08	11.320	11.060	11.690	10.910	-0.610	-5.227%	14.55万	0.00亿	0.000%
2026-06-05	11.880	11.670	11.950	11.560	-0.230	-1.933%	11.55万	0.00亿	0.000%
2026-06-04	11.920	11.900	12.300	11.830	-0.100	-0.833%	10.20万	0.00亿	0.000%
2026-06-03	12.010	12.000	12.260	11.860	-0.090	-0.744%	12.43万	0.00亿	0.000%
2026-06-02	12.230	12.090	12.320	11.780	-0.200	-1.627%	11.93万	0.00亿	0.000%
2026-06-01	12.260	12.290	12.550	12.160	0.030	0.245%	10.35万	0.00亿	0.000%
2026-05-29	12.900	12.260	13.050	12.220	-0.520	-4.069%	14.15万	0.00亿	0.000%
2026-05-28	12.880	12.780	13.030	12.490	-0.050	-0.390%	13.94万	0.00亿	0.000%
2026-05-27	13.140	12.830	13.430	12.760	-0.500	-3.751%	14.15万	0.00亿	0.000%
2026-05-26	13.610	13.330	13.620	13.140	-0.370	-2.701%	13.81万	0.00亿	0.000%
2026-05-25	13.910	13.700	14.000	13.460	-0.250	-1.792%	14.65万	0.00亿	0.000%
2026-05-22	13.910	13.950	14.090	13.650	0.150	1.087%	12.81万	0.00亿	0.000%
2026-05-21	14.660	13.800	14.660	13.750	-0.700	-4.828%	27.81万	0.00亿	0.000%
2026-05-20	14.820	14.500	15.050	14.400	-0.440	-2.945%	20.60万	0.00亿	0.000%
2026-05-19	14.760	14.940	15.020	14.440	0.090	0.606%	22.14万	0.00亿	0.000%
2026-05-18	14.850	14.850	15.700	14.780	0.180	1.227%	34.42万	0.00亿	0.000%
2026-05-15	15.000	14.670	15.240	14.480	-0.160	-1.079%	22.96万	0.00亿	0.000%
2026-05-14	15.720	14.830	15.950	14.830	-0.860	-5.481%	37.74万	0.00亿	0.000%
2026-05-13	14.310	15.690	15.690	14.220	1.430	10.028%	37.39万	0.00亿	0.000%
2026-05-12	14.800	14.260	14.800	14.150	-0.610	-4.102%	25.08万	0.00亿	0.000%
2026-05-11	15.540	14.870	15.800	14.790	-0.670	-4.311%	40.25万	0.00亿	0.000%
2026-05-08	15.820	15.540	15.950	15.450	-0.340	-2.141%	21.28万	0.00亿	0.000%
2026-05-07	15.760	15.880	15.960	15.640	0.210	1.340%	17.77万	0.00亿	0.000%
2026-05-06	15.350	15.670	15.940	15.350	0.480	3.160%	29.35万	0.00亿	0.000%
2026-04-30	15.530	15.190	15.680	15.000	-0.710	-4.465%	32.15万	0.00亿	0.000%
2026-04-29	15.950	15.900	16.420	15.650	0.060	0.379%	24.43万	0.00亿	0.000%
2026-04-28	16.090	15.840	16.500	15.750	-0.110	-0.690%	21.37万	0.00亿	0.000%
2026-04-27	16.570	15.950	16.600	15.550	-0.560	-3.392%	23.42万	0.00亿	0.000%
2026-04-24	16.600	16.510	16.930	15.710	-0.210	-1.256%	30.68万	0.00亿	0.000%
2026-04-23	16.400	16.720	16.950	16.390	0.270	1.641%	26.33万	0.00亿	0.000%
2026-04-22	16.010	16.450	16.970	15.900	0.360	2.237%	28.78万	0.00亿	0.000%
2026-04-21	16.620	16.090	16.680	16.010	-0.530	-3.189%	20.30万	0.00亿	0.000%
2026-04-20	16.940	16.620	16.940	16.580	-0.260	-1.540%	16.61万	0.00亿	0.000%
2026-04-17	16.850	16.880	17.190	16.770	-0.130	-0.764%	16.11万	0.00亿	0.000%
2026-04-16	16.480	17.010	17.160	16.410	0.610	3.720%	25.72万	0.00亿	0.000%
2026-04-15	16.500	16.400	16.620	16.270	0.000	0.000%	16.71万	0.00亿	0.000%
2026-04-14	16.260	16.400	16.610	16.160	0.430	2.693%	20.90万	0.00亿	0.000%
2026-04-13	15.500	15.970	16.150	15.450	0.000	0.000%	16.72万	0.00亿	0.000%
2026-04-10	16.170	15.660	16.220	15.650	0.000	0.000%	16.41万	0.00亿	0.000%
2026-04-09	16.100	15.950	16.360	15.900	0.000	0.000%	14.54万	0.00亿	0.000%
2026-04-08	15.500	16.290	16.310	15.500	0.000	0.000%	32.85万	0.00亿	0.000%
2026-04-07	15.380	15.120	15.490	14.980	0.000	0.000%	16.62万	0.00亿	0.000%
2026-04-03	15.500	15.480	15.790	15.150	0.000	0.000%	18.24万	0.00亿	0.000%
2026-04-02	16.110	15.410	16.110	15.270	0.000	0.000%	24.20万	0.00亿	0.000%
2026-04-01	16.300	16.270	16.620	16.050	0.000	0.000%	20.70万	0.00亿	0.000%