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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.82 | 3.86 | 3.75 | 3.76 | -2.34% | 4.50 | 3.41% |
| 2026-02-12 | 3.82 | 3.89 | 3.73 | 3.85 | -0.26% | 7.13 | 5.38% |
| 2026-02-11 | 4.07 | 4.07 | 3.85 | 3.86 | -8.53% | 13.17 | 9.57% |
| 2026-02-10 | 3.95 | 4.23 | 3.89 | 4.22 | +7.11% | 20.47 | 14.33% |
| 2026-02-09 | 3.79 | 3.94 | 3.79 | 3.94 | +6.20% | 10.56 | 7.81% |
| 2026-02-06 | 3.70 | 3.75 | 3.62 | 3.71 | -0.54% | 4.40 | 3.42% |
| 2026-02-05 | 3.69 | 3.80 | 3.68 | 3.73 | 0.00% | 4.39 | 3.36% |
| 2026-02-04 | 3.77 | 3.77 | 3.68 | 3.73 | -1.32% | 3.99 | 3.08% |
| 2026-02-03 | 3.72 | 3.78 | 3.70 | 3.78 | +1.89% | 4.86 | 3.71% |
| 2026-02-02 | 3.66 | 3.82 | 3.66 | 3.71 | +1.64% | 5.63 | 4.29% |
| 2026-01-30 | 3.75 | 3.78 | 3.63 | 3.65 | -3.44% | 5.43 | 4.24% |
| 2026-01-29 | 3.70 | 3.90 | 3.62 | 3.78 | +1.61% | 7.75 | 5.84% |
| 2026-01-28 | 3.76 | 3.83 | 3.72 | 3.72 | -1.85% | 4.61 | 3.52% |
| 2026-01-27 | 3.84 | 3.91 | 3.73 | 3.79 | -2.07% | 5.30 | 4.02% |
| 2026-01-26 | 3.98 | 4.00 | 3.81 | 3.87 | -2.52% | 6.20 | 4.58% |
| 2026-01-23 | 3.98 | 4.02 | 3.96 | 3.97 | -0.25% | 6.78 | 4.88% |
| 2026-01-22 | 4.03 | 4.06 | 3.97 | 3.98 | -2.21% | 7.14 | 5.11% |
| 2026-01-21 | 3.84 | 4.17 | 3.80 | 4.07 | +4.36% | 11.91 | 8.58% |
| 2026-01-20 | 3.85 | 3.97 | 3.80 | 3.90 | +0.52% | 7.97 | 5.88% |
| 2026-01-19 | 3.81 | 3.96 | 3.74 | 3.88 | -1.02% | 10.00 | 7.41% |