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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 31.41 | 31.41 | 31.41 | 31.41 | -10.00% | 0.45 | 0.23% |
| 2026-02-13 | 29.50 | 35.66 | 29.50 | 34.90 | +6.63% | 13.28 | 6.55% |
| 2026-02-12 | 32.73 | 33.39 | 32.73 | 32.73 | -10.01% | 2.22 | 1.07% |
| 2026-02-11 | 40.41 | 40.45 | 36.37 | 36.37 | -10.00% | 14.64 | 6.23% |
| 2026-02-10 | 39.17 | 40.41 | 37.84 | 40.41 | +9.99% | 7.43 | 2.97% |
| 2026-02-09 | 36.70 | 36.74 | 35.61 | 36.74 | +10.00% | 10.37 | 4.48% |
| 2026-02-06 | 33.20 | 34.83 | 31.66 | 33.40 | +5.50% | 12.67 | 5.90% |
| 2026-02-05 | 28.78 | 31.66 | 28.78 | 31.66 | +10.01% | 9.03 | 4.61% |
| 2026-02-04 | 33.90 | 33.95 | 28.35 | 28.78 | -6.74% | 15.78 | 7.96% |
| 2026-02-03 | 30.86 | 30.86 | 30.27 | 30.86 | +10.02% | 2.70 | 1.38% |
| 2026-02-02 | 28.05 | 28.05 | 28.05 | 28.05 | +10.00% | 0.75 | 0.42% |
| 2026-01-30 | 24.21 | 25.50 | 23.62 | 25.50 | +10.01% | 3.10 | 1.97% |
| 2026-01-29 | 21.13 | 23.18 | 20.95 | 23.18 | +10.01% | 2.69 | 1.89% |
| 2026-01-28 | 20.16 | 22.13 | 20.16 | 21.07 | +4.57% | 3.31 | 2.45% |
| 2026-01-27 | 19.90 | 20.28 | 19.43 | 20.15 | +0.90% | 1.59 | 1.27% |
| 2026-01-26 | 19.42 | 20.20 | 19.27 | 19.97 | +3.26% | 2.42 | 1.92% |
| 2026-01-23 | 19.35 | 19.57 | 19.12 | 19.34 | +0.36% | 1.23 | 1.01% |
| 2026-01-22 | 19.00 | 19.65 | 18.91 | 19.27 | +0.78% | 1.44 | 1.18% |
| 2026-01-21 | 18.88 | 19.75 | 18.55 | 19.12 | +1.06% | 1.96 | 1.61% |
| 2026-01-20 | 19.97 | 20.35 | 18.54 | 18.92 | +0.21% | 1.95 | 1.61% |