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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.60 | 15.96 | 15.57 | 15.95 | +2.94% | 0.70 | 0.69% |
| 2025-06-23 | 15.61 | 15.94 | 15.33 | 15.49 | +0.39% | 0.82 | 0.82% |
| 2025-06-20 | 15.82 | 16.16 | 15.36 | 15.43 | -2.44% | 0.55 | 0.55% |
| 2025-06-19 | 15.74 | 15.89 | 15.55 | 15.82 | +0.25% | 0.54 | 0.53% |
| 2025-06-18 | 15.76 | 15.90 | 15.59 | 15.78 | -0.56% | 0.58 | 0.57% |
| 2025-06-17 | 16.33 | 16.35 | 15.68 | 15.87 | -1.72% | 0.92 | 0.90% |
| 2025-06-16 | 15.97 | 16.37 | 15.96 | 16.15 | +0.49% | 1.00 | 0.97% |
| 2025-06-13 | 16.26 | 16.40 | 15.96 | 16.07 | -2.05% | 0.85 | 0.82% |
| 2025-06-12 | 16.06 | 16.68 | 15.98 | 16.40 | +1.97% | 1.24 | 1.18% |
| 2025-06-11 | 16.25 | 16.32 | 16.06 | 16.09 | -1.10% | 0.60 | 0.58% |
| 2025-06-10 | 16.17 | 16.53 | 15.90 | 16.26 | +0.98% | 1.27 | 1.22% |
| 2025-06-09 | 16.08 | 16.16 | 15.81 | 16.11 | +1.06% | 0.61 | 0.59% |
| 2025-06-06 | 16.05 | 16.16 | 15.84 | 15.94 | -1.11% | 0.54 | 0.53% |
| 2025-06-05 | 16.06 | 16.26 | 15.91 | 16.12 | -0.25% | 0.88 | 0.85% |
| 2025-06-04 | 15.78 | 16.25 | 15.68 | 16.16 | +3.30% | 1.54 | 1.50% |
| 2025-06-03 | 15.24 | 15.69 | 15.14 | 15.64 | +2.14% | 0.76 | 0.77% |
| 2025-05-30 | 15.24 | 15.58 | 15.10 | 15.31 | +0.32% | 0.58 | 0.59% |
| 2025-05-29 | 15.16 | 15.35 | 14.97 | 15.26 | +0.65% | 0.64 | 0.66% |
| 2025-05-28 | 15.57 | 15.69 | 15.11 | 15.16 | -3.41% | 0.62 | 0.63% |
| 2025-05-27 | 15.56 | 15.93 | 15.48 | 15.70 | +0.13% | 0.81 | 0.80% |