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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.00 | 3.10 | 2.99 | 3.07 | +1.66% | 4.79 | 4.50% |
| 2026-04-20 | 2.98 | 3.02 | 2.95 | 3.02 | +1.34% | 2.66 | 2.54% |
| 2026-04-17 | 2.96 | 3.02 | 2.92 | 2.98 | +0.34% | 2.51 | 2.43% |
| 2026-04-16 | 2.94 | 2.98 | 2.93 | 2.97 | +0.68% | 1.79 | 1.73% |
| 2026-04-15 | 3.00 | 3.00 | 2.93 | 2.95 | -1.67% | 1.86 | 1.81% |
| 2026-04-14 | 2.97 | 3.02 | 2.95 | 3.00 | +1.35% | 2.32 | 2.22% |
| 2026-04-13 | 2.92 | 2.97 | 2.90 | 2.96 | +0.34% | 1.69 | 1.64% |
| 2026-04-10 | 3.02 | 3.03 | 2.94 | 2.95 | -1.01% | 2.43 | 2.34% |
| 2026-04-09 | 3.01 | 3.05 | 2.97 | 2.98 | -3.25% | 2.84 | 2.72% |
| 2026-04-08 | 2.93 | 3.09 | 2.92 | 3.08 | +7.32% | 4.77 | 4.52% |
| 2026-04-07 | 2.83 | 2.88 | 2.80 | 2.87 | +2.14% | 1.82 | 1.82% |
| 2026-04-03 | 2.94 | 2.94 | 2.81 | 2.81 | -3.77% | 1.73 | 1.75% |
| 2026-04-02 | 2.99 | 3.01 | 2.91 | 2.92 | -2.99% | 1.87 | 1.82% |
| 2026-04-01 | 3.03 | 3.05 | 2.97 | 3.01 | +0.67% | 1.74 | 1.66% |
| 2026-03-31 | 3.03 | 3.09 | 2.98 | 2.99 | -1.32% | 2.00 | 1.89% |
| 2026-03-30 | 2.98 | 3.05 | 2.96 | 3.03 | 0.00% | 1.60 | 1.52% |
| 2026-03-27 | 2.91 | 3.04 | 2.91 | 3.03 | +2.02% | 1.75 | 1.67% |
| 2026-03-26 | 3.08 | 3.08 | 2.96 | 2.97 | -3.26% | 2.00 | 1.90% |
| 2026-03-25 | 3.00 | 3.09 | 2.98 | 3.07 | +2.68% | 2.39 | 2.24% |
| 2026-03-24 | 2.90 | 2.99 | 2.85 | 2.99 | +5.28% | 3.79 | 3.73% |