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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 18.37 | 19.16 | 18.20 | 18.88 | +2.33% | 1.44 | 1.20% |
| 2026-01-16 | 19.00 | 19.25 | 18.34 | 18.45 | -2.28% | 1.10 | 0.94% |
| 2026-01-15 | 18.65 | 19.08 | 18.45 | 18.88 | +0.27% | 1.20 | 1.01% |
| 2026-01-14 | 18.49 | 18.99 | 18.40 | 18.83 | +1.24% | 1.76 | 1.48% |
| 2026-01-13 | 18.53 | 19.11 | 18.16 | 18.60 | +0.38% | 1.85 | 1.56% |
| 2026-01-12 | 18.80 | 18.93 | 18.32 | 18.53 | -1.38% | 1.79 | 1.52% |
| 2026-01-09 | 18.52 | 18.87 | 18.21 | 18.79 | +0.54% | 1.61 | 1.37% |
| 2026-01-08 | 17.72 | 18.69 | 17.72 | 18.69 | +5.47% | 2.02 | 1.73% |
| 2026-01-07 | 17.15 | 17.74 | 17.06 | 17.72 | +3.02% | 1.43 | 1.29% |
| 2026-01-06 | 16.88 | 17.46 | 16.79 | 17.20 | +2.38% | 1.48 | 1.36% |
| 2026-01-05 | 16.74 | 17.11 | 16.58 | 16.80 | +1.33% | 1.21 | 1.13% |
| 2025-12-31 | 16.32 | 16.80 | 16.24 | 16.58 | +0.97% | 1.22 | 1.16% |
| 2025-12-30 | 15.70 | 16.72 | 15.67 | 16.42 | +4.12% | 1.59 | 1.53% |
| 2025-12-29 | 15.70 | 16.37 | 15.70 | 15.77 | +0.77% | 0.86 | 0.84% |
| 2025-12-26 | 15.59 | 15.71 | 15.47 | 15.65 | +0.45% | 0.57 | 0.58% |
| 2025-12-25 | 15.54 | 15.58 | 15.30 | 15.58 | +0.32% | 0.53 | 0.54% |
| 2025-12-24 | 15.49 | 15.56 | 15.39 | 15.53 | +0.45% | 0.37 | 0.38% |
| 2025-12-23 | 15.62 | 15.62 | 15.41 | 15.46 | -1.15% | 0.39 | 0.40% |
| 2025-12-22 | 15.88 | 15.88 | 15.57 | 15.64 | -1.57% | 0.60 | 0.60% |
| 2025-12-19 | 15.77 | 15.93 | 15.44 | 15.89 | +0.76% | 0.58 | 0.58% |