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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 3.93 | 3.94 | 3.71 | 3.75 | -5.30% | 11.02 | 8.35% |
| 2025-11-18 | 4.13 | 4.14 | 3.90 | 3.96 | -4.35% | 12.16 | 8.75% |
| 2025-11-17 | 4.04 | 4.18 | 4.03 | 4.14 | +1.97% | 10.67 | 7.39% |
| 2025-11-14 | 4.12 | 4.19 | 4.06 | 4.06 | -2.64% | 10.83 | 7.56% |
| 2025-11-13 | 4.11 | 4.23 | 4.06 | 4.17 | +0.48% | 12.33 | 8.51% |
| 2025-11-12 | 4.35 | 4.45 | 4.11 | 4.15 | -5.47% | 17.21 | 11.66% |
| 2025-11-11 | 4.37 | 4.43 | 4.22 | 4.39 | -1.79% | 20.49 | 13.53% |
| 2025-11-10 | 4.18 | 4.58 | 4.17 | 4.47 | +5.67% | 29.89 | 19.19% |
| 2025-11-07 | 4.30 | 4.54 | 4.20 | 4.23 | -4.73% | 25.56 | 16.87% |
| 2025-11-06 | 4.89 | 4.89 | 4.44 | 4.44 | -9.94% | 43.35 | 27.37% |
| 2025-11-05 | 4.48 | 4.93 | 4.26 | 4.93 | +10.04% | 48.15 | 29.15% |
| 2025-11-04 | 4.21 | 4.48 | 4.00 | 4.48 | +10.07% | 44.82 | 30.47% |
| 2025-11-03 | 3.72 | 4.07 | 3.71 | 4.07 | +10.00% | 13.86 | 9.94% |
| 2025-10-31 | 3.53 | 3.85 | 3.51 | 3.70 | +5.11% | 20.71 | 16.02% |
| 2025-10-30 | 3.66 | 3.66 | 3.52 | 3.52 | -3.83% | 8.41 | 6.77% |
| 2025-10-29 | 3.65 | 3.66 | 3.56 | 3.66 | -0.27% | 7.06 | 5.61% |
| 2025-10-28 | 3.65 | 3.72 | 3.60 | 3.67 | +0.55% | 8.44 | 6.62% |
| 2025-10-27 | 3.62 | 3.77 | 3.60 | 3.65 | +1.67% | 9.53 | 7.44% |
| 2025-10-24 | 3.56 | 3.70 | 3.55 | 3.59 | -0.28% | 7.03 | 5.59% |
| 2025-10-23 | 3.62 | 3.65 | 3.51 | 3.60 | -1.10% | 5.91 | 4.75% |