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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.30 | 4.30 | 3.88 | 3.99 | -7.42% | 34.82 | 24.58% |
| 2025-08-18 | 3.92 | 4.31 | 3.92 | 4.31 | +9.95% | 36.97 | 25.04% |
| 2025-08-15 | 3.77 | 3.96 | 3.53 | 3.92 | +7.10% | 36.08 | 27.72% |
| 2025-08-14 | 3.75 | 3.96 | 3.61 | 3.66 | +1.67% | 40.58 | 30.84% |
| 2025-08-13 | 3.59 | 3.60 | 3.40 | 3.60 | +10.09% | 14.04 | 11.29% |
| 2025-08-12 | 3.04 | 3.27 | 3.03 | 3.27 | +10.10% | 17.46 | 15.80% |
| 2025-08-11 | 2.96 | 2.97 | 2.68 | 2.97 | +10.00% | 12.55 | 12.40% |
| 2025-08-08 | 2.54 | 2.70 | 2.49 | 2.70 | +10.20% | 11.39 | 12.35% |
| 2025-08-07 | 2.20 | 2.45 | 2.20 | 2.45 | +9.87% | 10.79 | 12.82% |
| 2025-08-06 | 2.15 | 2.29 | 2.11 | 2.23 | +0.45% | 14.10 | 18.54% |
| 2025-08-05 | 2.33 | 2.33 | 2.19 | 2.22 | +4.72% | 21.87 | 27.30% |
| 2025-08-04 | 2.12 | 2.12 | 2.12 | 2.12 | +9.84% | 3.31 | 4.47% |
| 2025-08-01 | 1.92 | 1.95 | 1.88 | 1.93 | -0.52% | 3.80 | 5.71% |
| 2025-07-31 | 2.07 | 2.07 | 1.93 | 1.94 | -9.35% | 8.08 | 11.71% |
| 2025-07-30 | 1.99 | 2.20 | 1.97 | 2.14 | +7.00% | 11.27 | 15.30% |
| 2025-07-29 | 1.97 | 2.01 | 1.94 | 2.00 | -0.50% | 4.78 | 6.95% |
| 2025-07-28 | 1.92 | 2.09 | 1.90 | 2.01 | +5.24% | 7.87 | 11.30% |
| 2025-07-25 | 1.91 | 1.94 | 1.88 | 1.91 | 0.00% | 2.86 | 4.29% |
| 2025-07-24 | 1.82 | 1.91 | 1.82 | 1.91 | +4.95% | 3.95 | 6.03% |
| 2025-07-23 | 1.84 | 1.87 | 1.82 | 1.82 | -1.09% | 1.76 | 2.73% |