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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 1.79 | 1.81 | 1.77 | 1.80 | +1.12% | 1.02 | 1.62% |
| 2025-05-23 | 1.83 | 1.84 | 1.77 | 1.78 | -3.26% | 2.38 | 3.78% |
| 2025-05-22 | 1.88 | 1.92 | 1.83 | 1.84 | -2.65% | 1.79 | 2.74% |
| 2025-05-21 | 1.94 | 1.96 | 1.88 | 1.89 | -1.56% | 2.55 | 3.85% |
| 2025-05-20 | 1.84 | 1.93 | 1.84 | 1.92 | +4.35% | 3.75 | 5.67% |
| 2025-05-19 | 1.77 | 1.87 | 1.76 | 1.84 | +3.95% | 2.85 | 4.46% |
| 2025-05-16 | 1.77 | 1.78 | 1.75 | 1.77 | -0.56% | 0.78 | 1.27% |
| 2025-05-15 | 1.81 | 1.81 | 1.77 | 1.78 | -1.66% | 0.99 | 1.59% |
| 2025-05-14 | 1.79 | 1.85 | 1.77 | 1.81 | +1.12% | 1.88 | 2.98% |
| 2025-05-13 | 1.81 | 1.83 | 1.79 | 1.79 | -0.56% | 0.96 | 1.52% |
| 2025-05-12 | 1.80 | 1.81 | 1.78 | 1.80 | +0.56% | 0.98 | 1.56% |
| 2025-05-09 | 1.84 | 1.85 | 1.78 | 1.79 | -3.24% | 1.61 | 2.56% |
| 2025-05-08 | 1.77 | 1.86 | 1.77 | 1.85 | +3.93% | 2.72 | 4.26% |
| 2025-05-07 | 1.81 | 1.83 | 1.77 | 1.78 | -0.56% | 1.55 | 2.48% |
| 2025-05-06 | 1.75 | 1.79 | 1.75 | 1.79 | +2.87% | 1.24 | 2.01% |