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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 3.65 | 3.68 | 3.60 | 3.64 | -0.27% | 5.31 | 4.19% |
| 2025-10-21 | 3.57 | 3.65 | 3.52 | 3.65 | +2.82% | 7.07 | 5.62% |
| 2025-10-20 | 3.55 | 3.59 | 3.50 | 3.55 | +1.43% | 6.31 | 5.10% |
| 2025-10-17 | 3.64 | 3.69 | 3.48 | 3.50 | -3.85% | 8.28 | 6.66% |
| 2025-10-16 | 3.78 | 3.80 | 3.62 | 3.64 | -3.70% | 9.49 | 7.38% |
| 2025-10-15 | 3.67 | 3.78 | 3.67 | 3.78 | +3.00% | 10.55 | 8.09% |
| 2025-10-14 | 3.69 | 3.84 | 3.65 | 3.67 | -0.27% | 13.08 | 10.00% |
| 2025-10-13 | 3.55 | 3.70 | 3.50 | 3.68 | -2.90% | 10.69 | 8.51% |
| 2025-10-10 | 3.64 | 3.93 | 3.63 | 3.79 | +3.55% | 18.33 | 13.79% |
| 2025-10-09 | 3.72 | 3.79 | 3.62 | 3.66 | -2.92% | 12.87 | 9.96% |
| 2025-09-30 | 3.73 | 3.89 | 3.70 | 3.77 | +2.45% | 15.65 | 11.84% |
| 2025-09-29 | 3.55 | 3.79 | 3.55 | 3.68 | +3.66% | 14.52 | 11.26% |
| 2025-09-26 | 3.73 | 3.74 | 3.55 | 3.55 | -4.83% | 11.34 | 8.96% |
| 2025-09-25 | 3.88 | 3.88 | 3.71 | 3.73 | -4.60% | 13.04 | 9.88% |
| 2025-09-24 | 3.87 | 3.98 | 3.66 | 3.91 | +0.77% | 15.29 | 11.37% |
| 2025-09-23 | 4.09 | 4.16 | 3.87 | 3.88 | -9.77% | 21.59 | 15.65% |
| 2025-09-22 | 4.50 | 4.60 | 4.30 | 4.30 | -10.04% | 18.76 | 12.28% |
| 2025-09-19 | 4.78 | 5.25 | 4.52 | 4.78 | -4.78% | 31.69 | 19.19% |
| 2025-09-18 | 5.41 | 5.70 | 5.00 | 5.02 | -7.21% | 32.13 | 17.45% |
| 2025-09-17 | 5.84 | 5.84 | 5.32 | 5.41 | -7.84% | 29.13 | 15.14% |