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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 17.13 | 17.43 | 16.83 | 16.90 | -1.84% | 1.78 | 1.63% |
| 2025-07-21 | 17.15 | 17.33 | 17.07 | 17.22 | -0.63% | 1.75 | 1.59% |
| 2025-07-18 | 17.75 | 17.94 | 17.27 | 17.33 | -2.40% | 2.59 | 2.33% |
| 2025-07-17 | 17.98 | 18.34 | 17.61 | 17.75 | -1.27% | 4.74 | 4.13% |
| 2025-07-16 | 16.42 | 17.98 | 16.42 | 17.98 | +10.01% | 2.30 | 2.03% |
| 2025-07-15 | 16.58 | 16.95 | 16.09 | 16.34 | -3.06% | 1.56 | 1.49% |
| 2025-07-14 | 16.80 | 17.40 | 16.49 | 16.86 | +0.12% | 1.49 | 1.38% |
| 2025-07-11 | 16.60 | 16.90 | 16.44 | 16.84 | +0.89% | 0.82 | 0.77% |
| 2025-07-10 | 16.42 | 16.87 | 16.39 | 16.69 | -0.35% | 0.95 | 0.89% |
| 2025-07-09 | 16.28 | 16.88 | 16.28 | 16.75 | +2.80% | 1.44 | 1.35% |
| 2025-07-08 | 16.16 | 16.31 | 16.06 | 16.29 | +0.80% | 0.60 | 0.58% |
| 2025-07-07 | 16.04 | 16.35 | 16.01 | 16.17 | +0.31% | 0.62 | 0.60% |
| 2025-07-04 | 16.16 | 16.21 | 15.88 | 16.12 | +0.06% | 0.55 | 0.53% |
| 2025-07-03 | 15.97 | 16.30 | 15.95 | 16.11 | -0.12% | 0.57 | 0.55% |
| 2025-07-02 | 16.08 | 16.24 | 15.96 | 16.13 | 0.00% | 0.58 | 0.56% |
| 2025-07-01 | 16.02 | 16.30 | 15.86 | 16.13 | +1.37% | 0.85 | 0.82% |
| 2025-06-30 | 15.76 | 15.98 | 15.69 | 15.91 | +0.56% | 0.63 | 0.62% |
| 2025-06-27 | 16.05 | 16.05 | 15.70 | 15.82 | -0.68% | 0.41 | 0.40% |
| 2025-06-26 | 15.93 | 16.09 | 15.63 | 15.93 | +0.25% | 0.59 | 0.58% |
| 2025-06-25 | 15.95 | 16.07 | 15.70 | 15.89 | -0.37% | 0.63 | 0.62% |