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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.54 | 16.03 | 15.50 | 15.77 | +1.55% | 0.76 | 0.76% |
| 2025-12-17 | 15.65 | 15.68 | 15.32 | 15.53 | -0.64% | 0.71 | 0.72% |
| 2025-12-16 | 16.30 | 16.30 | 15.58 | 15.63 | -4.17% | 0.68 | 0.68% |
| 2025-12-15 | 16.38 | 16.52 | 16.20 | 16.31 | -1.15% | 0.49 | 0.47% |
| 2025-12-12 | 16.38 | 16.81 | 16.29 | 16.50 | +0.67% | 0.79 | 0.75% |
| 2025-12-11 | 17.10 | 17.40 | 16.38 | 16.39 | -3.59% | 1.22 | 1.14% |
| 2025-12-10 | 16.60 | 17.10 | 16.52 | 17.00 | +1.92% | 1.08 | 1.00% |
| 2025-12-09 | 16.50 | 16.95 | 16.43 | 16.68 | +1.15% | 0.90 | 0.85% |
| 2025-12-08 | 16.44 | 16.66 | 16.33 | 16.49 | -0.24% | 0.66 | 0.63% |
| 2025-12-05 | 16.63 | 16.78 | 16.38 | 16.53 | -0.36% | 0.66 | 0.63% |
| 2025-12-04 | 16.60 | 16.85 | 16.47 | 16.59 | -0.18% | 0.59 | 0.56% |
| 2025-12-03 | 17.07 | 17.07 | 16.45 | 16.62 | -2.64% | 0.77 | 0.73% |
| 2025-12-02 | 17.20 | 17.37 | 16.92 | 17.07 | -0.93% | 1.33 | 1.23% |
| 2025-12-01 | 17.53 | 17.64 | 17.01 | 17.23 | +1.83% | 2.59 | 2.36% |
| 2025-11-28 | 16.50 | 16.96 | 16.41 | 16.92 | +2.61% | 0.90 | 0.85% |
| 2025-11-27 | 16.72 | 16.85 | 16.45 | 16.49 | -1.32% | 0.73 | 0.70% |
| 2025-11-26 | 16.60 | 17.51 | 16.60 | 16.71 | +0.42% | 1.34 | 1.25% |
| 2025-11-25 | 16.23 | 16.84 | 16.21 | 16.64 | +2.21% | 0.91 | 0.86% |
| 2025-11-24 | 15.88 | 16.34 | 15.75 | 16.28 | +3.69% | 0.78 | 0.77% |
| 2025-11-21 | 15.91 | 16.21 | 15.54 | 15.70 | -1.86% | 0.66 | 0.65% |