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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 1.77 | 1.82 | 1.76 | 1.81 | +2.26% | 1.34 | 2.13% |
| 2025-06-23 | 1.72 | 1.77 | 1.72 | 1.77 | +1.72% | 0.76 | 1.25% |
| 2025-06-20 | 1.74 | 1.77 | 1.73 | 1.74 | -0.57% | 0.78 | 1.29% |
| 2025-06-19 | 1.79 | 1.80 | 1.74 | 1.75 | -2.78% | 1.49 | 2.43% |
| 2025-06-18 | 1.82 | 1.83 | 1.79 | 1.80 | -1.64% | 1.15 | 1.83% |
| 2025-06-17 | 1.84 | 1.85 | 1.81 | 1.83 | -1.08% | 1.07 | 1.68% |
| 2025-06-16 | 1.79 | 1.85 | 1.79 | 1.85 | +2.21% | 1.57 | 2.47% |
| 2025-06-13 | 1.86 | 1.87 | 1.80 | 1.81 | -3.72% | 1.92 | 3.02% |
| 2025-06-12 | 1.85 | 1.89 | 1.84 | 1.88 | +1.08% | 1.90 | 2.90% |
| 2025-06-11 | 1.85 | 1.88 | 1.85 | 1.86 | +0.54% | 1.27 | 1.96% |
| 2025-06-10 | 1.87 | 1.89 | 1.82 | 1.85 | -1.60% | 1.78 | 2.75% |
| 2025-06-09 | 1.84 | 1.88 | 1.84 | 1.88 | +1.62% | 1.57 | 2.41% |
| 2025-06-06 | 1.86 | 1.87 | 1.83 | 1.85 | -0.54% | 1.26 | 1.95% |
| 2025-06-05 | 1.84 | 1.87 | 1.83 | 1.86 | +1.09% | 1.62 | 2.50% |
| 2025-06-04 | 1.84 | 1.85 | 1.82 | 1.84 | +0.55% | 1.15 | 1.80% |
| 2025-06-03 | 1.81 | 1.88 | 1.80 | 1.83 | +0.55% | 1.94 | 2.99% |
| 2025-05-30 | 1.85 | 1.92 | 1.82 | 1.82 | -1.62% | 1.99 | 3.06% |
| 2025-05-29 | 1.80 | 1.85 | 1.79 | 1.85 | +2.21% | 1.79 | 2.79% |
| 2025-05-28 | 1.80 | 1.82 | 1.79 | 1.81 | 0.00% | 1.03 | 1.64% |
| 2025-05-27 | 1.80 | 1.82 | 1.77 | 1.81 | +0.56% | 1.25 | 1.98% |