横店影视 sh.603103
19.75
-0.65%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 19.88 | 19.99 | 19.52 | 19.75 | -0.65% | 0.87 | 0.70% |
| 2026-05-21 | 20.06 | 20.61 | 19.84 | 19.88 | -0.95% | 1.17 | 0.91% |
| 2026-05-20 | 20.38 | 20.60 | 19.92 | 20.07 | -1.86% | 0.78 | 0.61% |
| 2026-05-19 | 20.06 | 20.65 | 20.04 | 20.45 | +2.05% | 1.12 | 0.86% |
| 2026-05-18 | 20.05 | 20.39 | 19.85 | 20.04 | -0.69% | 0.91 | 0.72% |
| 2026-05-15 | 20.09 | 20.49 | 20.06 | 20.18 | +0.50% | 0.90 | 0.70% |
| 2026-05-14 | 20.83 | 20.87 | 20.08 | 20.08 | -3.46% | 1.01 | 0.78% |
| 2026-05-13 | 20.90 | 21.08 | 20.70 | 20.80 | -0.43% | 1.06 | 0.81% |
| 2026-05-12 | 20.92 | 21.21 | 20.76 | 20.89 | -0.43% | 1.02 | 0.77% |
| 2026-05-11 | 21.49 | 21.64 | 20.91 | 20.98 | -2.33% | 1.61 | 1.20% |
| 2026-05-08 | 21.21 | 21.56 | 21.20 | 21.48 | +0.94% | 1.19 | 0.88% |
| 2026-05-07 | 21.01 | 21.40 | 20.85 | 21.28 | +1.62% | 1.77 | 1.32% |
| 2026-05-06 | 20.60 | 21.15 | 20.51 | 20.94 | +1.36% | 1.73 | 1.31% |
| 2026-04-30 | 20.45 | 20.83 | 20.45 | 20.66 | +1.08% | 1.25 | 0.96% |
| 2026-04-29 | 20.22 | 20.64 | 20.22 | 20.44 | +1.54% | 1.63 | 1.25% |
| 2026-04-28 | 20.75 | 20.98 | 19.98 | 20.13 | -5.05% | 2.68 | 2.09% |
| 2026-04-27 | 20.82 | 21.32 | 20.77 | 21.20 | +0.81% | 2.09 | 1.56% |
| 2026-04-24 | 22.21 | 22.21 | 21.03 | 21.03 | -6.49% | 2.96 | 2.19% |
| 2026-04-23 | 22.85 | 23.23 | 22.40 | 22.49 | -3.68% | 2.91 | 2.02% |
| 2026-04-22 | 23.96 | 24.17 | 22.90 | 23.35 | -4.07% | 5.23 | 3.55% |