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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.12 | 16.34 | 15.92 | 16.00 | -1.34% | 0.53 | 0.51% |
| 2025-11-19 | 16.63 | 16.67 | 16.15 | 16.22 | -2.56% | 0.66 | 0.63% |
| 2025-11-18 | 16.66 | 16.81 | 16.43 | 16.64 | 0.00% | 0.63 | 0.59% |
| 2025-11-17 | 16.45 | 16.67 | 16.16 | 16.64 | +1.45% | 0.61 | 0.58% |
| 2025-11-14 | 16.93 | 16.95 | 16.40 | 16.40 | -1.72% | 0.75 | 0.70% |
| 2025-11-13 | 16.32 | 16.81 | 16.32 | 16.69 | +1.63% | 0.64 | 0.61% |
| 2025-11-12 | 16.72 | 16.72 | 16.24 | 16.42 | -0.36% | 0.68 | 0.65% |
| 2025-11-11 | 16.37 | 16.55 | 16.24 | 16.48 | +0.67% | 0.69 | 0.66% |
| 2025-11-10 | 16.11 | 16.49 | 16.09 | 16.37 | +1.47% | 0.74 | 0.71% |
| 2025-11-07 | 16.15 | 16.47 | 16.07 | 16.14 | -0.12% | 0.61 | 0.59% |
| 2025-11-06 | 16.17 | 16.45 | 16.14 | 16.16 | -1.39% | 0.82 | 0.79% |
| 2025-11-05 | 16.02 | 16.59 | 15.91 | 16.38 | +2.10% | 1.15 | 1.10% |
| 2025-11-04 | 16.13 | 16.24 | 15.87 | 16.05 | -0.49% | 0.70 | 0.68% |
| 2025-11-03 | 15.90 | 16.21 | 15.77 | 16.13 | +2.46% | 1.04 | 1.02% |
| 2025-10-31 | 15.31 | 15.86 | 15.31 | 15.74 | +2.72% | 1.03 | 1.03% |
| 2025-10-30 | 15.66 | 15.66 | 15.30 | 15.32 | -2.09% | 0.64 | 0.65% |
| 2025-10-29 | 15.64 | 15.78 | 15.47 | 15.65 | -0.88% | 0.59 | 0.60% |
| 2025-10-28 | 15.63 | 15.98 | 15.54 | 15.79 | +0.95% | 0.70 | 0.70% |
| 2025-10-27 | 15.87 | 15.87 | 15.44 | 15.64 | -1.31% | 1.09 | 1.09% |
| 2025-10-24 | 15.82 | 16.21 | 15.75 | 15.85 | -0.81% | 1.61 | 1.58% |