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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.26 | 3.30 | 3.19 | 3.29 | +0.30% | 4.46 | 3.94% |
| 2025-12-16 | 3.43 | 3.44 | 3.26 | 3.28 | -4.93% | 5.28 | 4.57% |
| 2025-12-15 | 3.48 | 3.49 | 3.39 | 3.45 | -0.58% | 3.44 | 2.86% |
| 2025-12-12 | 3.50 | 3.50 | 3.43 | 3.47 | -1.14% | 4.08 | 3.38% |
| 2025-12-11 | 3.63 | 3.63 | 3.50 | 3.51 | -3.04% | 4.71 | 3.81% |
| 2025-12-10 | 3.62 | 3.65 | 3.56 | 3.62 | -0.82% | 4.53 | 3.60% |
| 2025-12-09 | 3.62 | 3.70 | 3.58 | 3.65 | +0.83% | 5.82 | 4.57% |
| 2025-12-08 | 3.58 | 3.67 | 3.58 | 3.62 | +1.12% | 5.65 | 4.45% |
| 2025-12-05 | 3.51 | 3.58 | 3.48 | 3.58 | +0.85% | 4.64 | 3.75% |
| 2025-12-04 | 3.62 | 3.64 | 3.54 | 3.55 | -1.93% | 5.27 | 4.23% |
| 2025-12-03 | 3.78 | 3.79 | 3.61 | 3.62 | -4.74% | 8.31 | 6.50% |
| 2025-12-02 | 3.86 | 3.90 | 3.75 | 3.80 | -2.31% | 6.09 | 4.60% |
| 2025-12-01 | 3.87 | 3.93 | 3.83 | 3.89 | +1.04% | 8.23 | 6.09% |
| 2025-11-28 | 3.75 | 3.85 | 3.72 | 3.85 | +1.58% | 7.44 | 5.62% |
| 2025-11-27 | 3.94 | 3.94 | 3.78 | 3.79 | -4.53% | 11.46 | 8.56% |
| 2025-11-26 | 3.90 | 4.01 | 3.87 | 3.97 | +0.76% | 13.76 | 9.97% |
| 2025-11-25 | 3.90 | 3.99 | 3.85 | 3.94 | 0.00% | 14.30 | 10.40% |
| 2025-11-24 | 3.75 | 4.01 | 3.63 | 3.94 | +6.20% | 18.93 | 13.98% |
| 2025-11-21 | 3.68 | 3.95 | 3.66 | 3.71 | -0.27% | 16.56 | 12.53% |
| 2025-11-20 | 3.75 | 3.82 | 3.70 | 3.72 | -0.80% | 6.30 | 4.83% |