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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 23.56 | 24.99 | 23.43 | 24.34 | +2.66% | 7.16 | 4.65% |
| 2026-04-20 | 23.30 | 23.90 | 23.04 | 23.71 | -1.58% | 5.44 | 3.66% |
| 2026-04-17 | 23.15 | 24.23 | 22.70 | 24.09 | +4.06% | 5.75 | 3.85% |
| 2026-04-16 | 22.64 | 23.27 | 22.55 | 23.15 | +2.93% | 2.22 | 1.52% |
| 2026-04-15 | 22.97 | 22.99 | 22.34 | 22.49 | -2.17% | 1.52 | 1.06% |
| 2026-04-14 | 22.70 | 23.00 | 22.62 | 22.99 | +2.54% | 1.43 | 0.99% |
| 2026-04-13 | 22.26 | 22.67 | 22.25 | 22.42 | -0.31% | 1.00 | 0.70% |
| 2026-04-10 | 22.64 | 23.04 | 22.48 | 22.49 | -0.18% | 1.47 | 1.02% |
| 2026-04-09 | 22.75 | 22.89 | 22.41 | 22.53 | -2.13% | 1.51 | 1.05% |
| 2026-04-08 | 22.72 | 23.14 | 22.51 | 23.02 | +3.37% | 1.86 | 1.28% |
| 2026-04-07 | 22.10 | 22.41 | 21.97 | 22.27 | +1.69% | 1.14 | 0.81% |
| 2026-04-03 | 22.75 | 22.75 | 21.83 | 21.90 | -2.93% | 1.11 | 0.79% |
| 2026-04-02 | 23.21 | 23.25 | 22.51 | 22.56 | -3.30% | 1.21 | 0.84% |
| 2026-04-01 | 23.40 | 23.48 | 22.97 | 23.33 | +0.69% | 1.28 | 0.87% |
| 2026-03-31 | 23.26 | 23.60 | 23.15 | 23.17 | 0.00% | 1.33 | 0.90% |
| 2026-03-30 | 22.50 | 23.32 | 22.50 | 23.17 | +1.85% | 1.39 | 0.95% |
| 2026-03-27 | 22.22 | 22.86 | 22.20 | 22.75 | +0.84% | 0.84 | 0.58% |
| 2026-03-26 | 22.77 | 22.89 | 22.45 | 22.56 | -1.23% | 0.87 | 0.61% |
| 2026-03-25 | 22.57 | 23.08 | 22.57 | 22.84 | +1.56% | 1.37 | 0.94% |
| 2026-03-24 | 22.23 | 22.52 | 22.00 | 22.49 | +2.37% | 1.23 | 0.87% |