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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 1.84 | 1.85 | 1.81 | 1.84 | 0.00% | 1.42 | 2.22% |
| 2025-07-21 | 1.79 | 1.84 | 1.79 | 1.84 | +2.22% | 1.70 | 2.68% |
| 2025-07-18 | 1.81 | 1.82 | 1.79 | 1.80 | 0.00% | 0.92 | 1.46% |
| 2025-07-17 | 1.80 | 1.82 | 1.79 | 1.80 | 0.00% | 0.91 | 1.45% |
| 2025-07-16 | 1.78 | 1.82 | 1.77 | 1.80 | +1.12% | 1.28 | 2.04% |
| 2025-07-15 | 1.84 | 1.84 | 1.77 | 1.78 | -3.78% | 2.62 | 4.19% |
| 2025-07-14 | 1.89 | 1.90 | 1.85 | 1.85 | -2.63% | 2.03 | 3.13% |
| 2025-07-11 | 1.88 | 1.90 | 1.86 | 1.90 | +1.60% | 2.28 | 3.47% |
| 2025-07-10 | 1.86 | 1.89 | 1.85 | 1.87 | 0.00% | 1.68 | 2.56% |
| 2025-07-09 | 1.85 | 1.89 | 1.85 | 1.87 | +0.54% | 2.29 | 3.51% |
| 2025-07-08 | 1.83 | 1.86 | 1.82 | 1.86 | +1.09% | 1.38 | 2.14% |
| 2025-07-07 | 1.84 | 1.86 | 1.82 | 1.84 | 0.00% | 1.35 | 2.11% |
| 2025-07-04 | 1.88 | 1.89 | 1.83 | 1.84 | -2.13% | 2.31 | 3.58% |
| 2025-07-03 | 1.80 | 1.90 | 1.80 | 1.88 | +4.44% | 4.55 | 7.02% |
| 2025-07-02 | 1.81 | 1.81 | 1.78 | 1.80 | -0.55% | 1.23 | 1.96% |
| 2025-07-01 | 1.82 | 1.82 | 1.79 | 1.81 | 0.00% | 0.90 | 1.43% |
| 2025-06-30 | 1.81 | 1.83 | 1.80 | 1.81 | 0.00% | 1.02 | 1.61% |
| 2025-06-27 | 1.80 | 1.84 | 1.80 | 1.81 | +0.56% | 1.34 | 2.10% |
| 2025-06-26 | 1.82 | 1.83 | 1.80 | 1.80 | -1.10% | 1.24 | 1.95% |
| 2025-06-25 | 1.81 | 1.82 | 1.78 | 1.82 | +0.55% | 1.33 | 2.12% |