横店影视 sh.603103
20.00
+1.27%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 17.20 | 17.21 | 16.72 | 17.16 | -0.75% | 1.54 | 1.42% |
| 2025-08-19 | 17.15 | 17.58 | 16.97 | 17.29 | +1.04% | 2.24 | 2.02% |
| 2025-08-18 | 16.35 | 17.54 | 16.33 | 17.11 | +5.12% | 3.04 | 2.78% |
| 2025-08-15 | 16.23 | 16.34 | 16.07 | 16.27 | +0.18% | 0.95 | 0.92% |
| 2025-08-14 | 16.85 | 16.85 | 16.24 | 16.25 | -2.67% | 1.08 | 1.02% |
| 2025-08-13 | 16.62 | 16.88 | 16.51 | 16.69 | +0.54% | 1.04 | 0.97% |
| 2025-08-12 | 16.52 | 16.64 | 16.49 | 16.60 | +0.24% | 0.69 | 0.65% |
| 2025-08-11 | 16.60 | 16.69 | 16.35 | 16.56 | 0.00% | 0.91 | 0.86% |
| 2025-08-08 | 16.90 | 16.90 | 16.55 | 16.56 | -1.99% | 1.12 | 1.06% |
| 2025-08-07 | 16.66 | 16.99 | 16.65 | 16.90 | +1.37% | 1.37 | 1.27% |
| 2025-08-06 | 16.65 | 16.71 | 16.48 | 16.67 | -0.24% | 1.06 | 0.99% |
| 2025-08-05 | 16.65 | 16.73 | 16.50 | 16.71 | +0.06% | 0.98 | 0.92% |
| 2025-08-04 | 17.12 | 17.17 | 16.45 | 16.70 | -0.41% | 1.35 | 1.27% |
| 2025-08-01 | 16.90 | 17.09 | 16.55 | 16.77 | -1.34% | 1.42 | 1.32% |
| 2025-07-31 | 17.37 | 17.62 | 16.92 | 17.00 | -3.27% | 2.21 | 2.01% |
| 2025-07-30 | 17.51 | 18.02 | 17.33 | 17.57 | +1.72% | 3.14 | 2.78% |
| 2025-07-29 | 17.98 | 18.10 | 17.04 | 17.28 | -3.91% | 2.99 | 2.69% |
| 2025-07-28 | 17.58 | 18.62 | 17.43 | 17.98 | +6.21% | 4.64 | 4.04% |
| 2025-07-25 | 17.07 | 17.21 | 16.79 | 16.93 | -0.81% | 1.38 | 1.27% |
| 2025-07-24 | 16.63 | 17.19 | 16.63 | 17.07 | +2.26% | 1.91 | 1.76% |