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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.90 | 6.15 | 5.80 | 5.87 | -4.40% | 29.34 | 14.19% |
| 2025-09-15 | 6.08 | 6.50 | 5.64 | 6.14 | -1.76% | 42.95 | 20.37% |
| 2025-09-12 | 5.81 | 6.30 | 5.75 | 6.25 | +8.32% | 52.88 | 25.08% |
| 2025-09-11 | 5.81 | 5.88 | 5.61 | 5.77 | -0.69% | 34.27 | 17.19% |
| 2025-09-10 | 5.58 | 6.04 | 5.56 | 5.81 | +0.17% | 50.71 | 25.09% |
| 2025-09-09 | 5.50 | 5.87 | 5.34 | 5.80 | +6.03% | 50.34 | 25.24% |
| 2025-09-08 | 5.33 | 5.79 | 5.26 | 5.47 | +0.37% | 50.55 | 26.37% |
| 2025-09-05 | 4.58 | 5.48 | 4.50 | 5.45 | +9.44% | 51.86 | 29.06% |
| 2025-09-04 | 5.40 | 5.40 | 4.98 | 4.98 | -9.95% | 29.48 | 16.67% |
| 2025-09-03 | 5.03 | 5.53 | 5.03 | 5.53 | +9.94% | 37.43 | 19.67% |
| 2025-09-02 | 5.19 | 5.47 | 4.81 | 5.03 | +0.40% | 51.36 | 28.30% |
| 2025-09-01 | 4.81 | 5.01 | 4.75 | 5.01 | +10.11% | 25.64 | 14.90% |
| 2025-08-29 | 4.11 | 4.55 | 4.11 | 4.55 | +9.90% | 19.91 | 12.75% |
| 2025-08-28 | 4.02 | 4.26 | 3.81 | 4.14 | +2.99% | 39.70 | 27.75% |
| 2025-08-27 | 3.61 | 4.02 | 3.58 | 4.02 | +10.14% | 42.42 | 30.85% |
| 2025-08-26 | 3.48 | 3.78 | 3.45 | 3.65 | +3.69% | 22.07 | 17.31% |
| 2025-08-25 | 3.50 | 3.69 | 3.40 | 3.52 | -4.61% | 19.66 | 15.95% |
| 2025-08-22 | 3.96 | 3.97 | 3.62 | 3.69 | -6.82% | 34.36 | 26.21% |
| 2025-08-21 | 3.60 | 3.96 | 3.24 | 3.96 | +10.00% | 37.28 | 30.31% |
| 2025-08-20 | 3.80 | 4.25 | 3.60 | 3.60 | -9.77% | 29.31 | 21.92% |