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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.18 | 4.25 | 3.90 | 3.92 | -8.20% | 16.12 | 11.43% |
| 2026-01-15 | 4.55 | 4.55 | 4.21 | 4.27 | -6.97% | 19.89 | 13.02% |
| 2026-01-14 | 4.30 | 4.75 | 4.23 | 4.59 | +1.55% | 38.42 | 24.11% |
| 2026-01-13 | 4.25 | 4.62 | 3.97 | 4.52 | +7.62% | 37.93 | 25.38% |
| 2026-01-12 | 4.28 | 4.29 | 4.06 | 4.20 | +6.06% | 33.57 | 22.99% |
| 2026-01-09 | 3.59 | 3.96 | 3.57 | 3.96 | +10.00% | 14.67 | 11.07% |
| 2026-01-08 | 3.51 | 3.62 | 3.49 | 3.60 | +1.41% | 6.52 | 5.22% |
| 2026-01-07 | 3.64 | 3.67 | 3.51 | 3.55 | -2.74% | 8.01 | 6.41% |
| 2026-01-06 | 3.56 | 3.65 | 3.52 | 3.65 | +1.96% | 9.19 | 7.30% |
| 2026-01-05 | 3.45 | 3.63 | 3.41 | 3.58 | +4.07% | 9.62 | 7.79% |
| 2025-12-31 | 3.38 | 3.47 | 3.32 | 3.44 | +1.78% | 6.37 | 5.35% |
| 2025-12-30 | 3.37 | 3.46 | 3.31 | 3.38 | -0.59% | 5.11 | 4.32% |
| 2025-12-29 | 3.39 | 3.59 | 3.37 | 3.40 | 0.00% | 7.84 | 6.49% |
| 2025-12-26 | 3.35 | 3.49 | 3.32 | 3.40 | +1.19% | 6.70 | 5.65% |
| 2025-12-25 | 3.36 | 3.37 | 3.32 | 3.36 | +0.30% | 2.81 | 2.40% |
| 2025-12-24 | 3.27 | 3.37 | 3.26 | 3.35 | +2.13% | 3.49 | 3.01% |
| 2025-12-23 | 3.37 | 3.38 | 3.27 | 3.28 | -2.38% | 3.29 | 2.87% |
| 2025-12-22 | 3.38 | 3.38 | 3.32 | 3.36 | -0.30% | 3.20 | 2.73% |
| 2025-12-19 | 3.28 | 3.40 | 3.25 | 3.37 | +2.74% | 5.01 | 4.30% |
| 2025-12-18 | 3.25 | 3.34 | 3.24 | 3.28 | -0.30% | 3.45 | 2.99% |