吉视传媒 sh.601929
2.89
-3.67%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.02 | 3.03 | 2.84 | 2.89 | -3.67% | 6.67 | 6.61% |
| 2026-05-21 | 3.15 | 3.26 | 2.99 | 3.00 | -4.76% | 8.77 | 8.05% |
| 2026-05-20 | 3.33 | 3.39 | 3.13 | 3.15 | -5.41% | 13.18 | 11.73% |
| 2026-05-19 | 3.01 | 3.33 | 3.00 | 3.33 | +9.90% | 10.55 | 9.34% |
| 2026-05-18 | 2.94 | 3.17 | 2.94 | 3.03 | +4.12% | 7.13 | 6.71% |
| 2026-05-15 | 2.88 | 2.96 | 2.88 | 2.91 | +1.04% | 3.22 | 3.16% |
| 2026-05-14 | 3.05 | 3.07 | 2.88 | 2.88 | -5.26% | 3.94 | 3.84% |
| 2026-05-13 | 2.99 | 3.05 | 2.98 | 3.04 | +1.33% | 2.49 | 2.36% |
| 2026-05-12 | 3.06 | 3.06 | 2.98 | 3.00 | -0.99% | 2.37 | 2.26% |
| 2026-05-11 | 3.07 | 3.09 | 3.00 | 3.03 | -0.98% | 2.67 | 2.52% |
| 2026-05-08 | 3.03 | 3.09 | 3.01 | 3.06 | +0.66% | 3.37 | 3.15% |
| 2026-05-07 | 3.00 | 3.06 | 2.98 | 3.04 | +2.36% | 3.46 | 3.28% |
| 2026-05-06 | 2.92 | 3.00 | 2.91 | 2.97 | +2.06% | 3.15 | 3.04% |
| 2026-04-30 | 2.91 | 2.92 | 2.88 | 2.91 | +0.69% | 2.08 | 2.05% |
| 2026-04-29 | 2.83 | 2.92 | 2.83 | 2.89 | +1.40% | 2.05 | 2.03% |
| 2026-04-28 | 2.93 | 2.93 | 2.84 | 2.85 | -2.73% | 1.72 | 1.72% |
| 2026-04-27 | 2.88 | 2.94 | 2.82 | 2.93 | +1.38% | 2.08 | 2.07% |
| 2026-04-24 | 2.92 | 2.93 | 2.88 | 2.89 | -1.70% | 1.94 | 1.92% |
| 2026-04-23 | 2.97 | 3.00 | 2.92 | 2.94 | -1.67% | 2.19 | 2.13% |
| 2026-04-22 | 3.04 | 3.05 | 2.96 | 2.99 | -2.61% | 3.03 | 2.91% |