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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.95 | 2.98 | 2.81 | 2.84 | -5.96% | 3.59 | 3.54% |
| 2026-03-20 | 3.16 | 3.18 | 3.01 | 3.02 | -4.43% | 2.98 | 2.78% |
| 2026-03-19 | 3.16 | 3.20 | 3.13 | 3.16 | -0.94% | 2.30 | 2.08% |
| 2026-03-18 | 3.18 | 3.19 | 3.12 | 3.19 | +0.31% | 2.09 | 1.90% |
| 2026-03-17 | 3.21 | 3.25 | 3.17 | 3.18 | -1.24% | 2.05 | 1.83% |
| 2026-03-16 | 3.14 | 3.22 | 3.12 | 3.22 | +1.90% | 2.71 | 2.44% |
| 2026-03-13 | 3.20 | 3.22 | 3.14 | 3.16 | -1.86% | 3.02 | 2.72% |
| 2026-03-12 | 3.23 | 3.26 | 3.21 | 3.22 | -0.92% | 2.18 | 1.94% |
| 2026-03-11 | 3.30 | 3.31 | 3.23 | 3.25 | -1.52% | 2.74 | 2.41% |
| 2026-03-10 | 3.31 | 3.36 | 3.27 | 3.30 | +0.30% | 2.68 | 2.32% |
| 2026-03-09 | 3.32 | 3.33 | 3.19 | 3.29 | -2.08% | 4.60 | 4.06% |
| 2026-03-06 | 3.34 | 3.36 | 3.30 | 3.36 | +0.60% | 2.02 | 1.73% |
| 2026-03-05 | 3.33 | 3.37 | 3.31 | 3.34 | +1.83% | 2.58 | 2.21% |
| 2026-03-04 | 3.20 | 3.32 | 3.18 | 3.28 | +0.31% | 2.65 | 2.32% |
| 2026-03-03 | 3.43 | 3.46 | 3.26 | 3.27 | -4.94% | 4.77 | 4.08% |
| 2026-03-02 | 3.56 | 3.56 | 3.42 | 3.44 | -5.49% | 5.58 | 4.61% |
| 2026-02-27 | 3.62 | 3.65 | 3.60 | 3.64 | 0.00% | 3.13 | 2.47% |
| 2026-02-26 | 3.68 | 3.70 | 3.62 | 3.64 | -1.62% | 3.98 | 3.13% |
| 2026-02-25 | 3.68 | 3.71 | 3.66 | 3.70 | +0.27% | 3.81 | 2.95% |
| 2026-02-24 | 3.76 | 3.79 | 3.64 | 3.69 | -1.86% | 4.30 | 3.35% |