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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 16.26 | 16.29 | 15.28 | 15.98 | -2.01% | 2.47 | 2.46% |
| 2025-10-22 | 15.48 | 16.44 | 15.44 | 16.30 | +5.92% | 2.47 | 2.40% |
| 2025-10-21 | 14.96 | 15.43 | 14.90 | 15.39 | +2.92% | 1.12 | 1.14% |
| 2025-10-20 | 15.00 | 15.00 | 14.74 | 14.96 | +2.17% | 0.68 | 0.72% |
| 2025-10-17 | 14.79 | 14.91 | 14.63 | 14.64 | -1.14% | 0.62 | 0.66% |
| 2025-10-16 | 14.93 | 15.01 | 14.81 | 14.81 | -1.13% | 0.63 | 0.66% |
| 2025-10-15 | 14.85 | 15.00 | 14.68 | 14.98 | +1.07% | 0.80 | 0.84% |
| 2025-10-14 | 15.07 | 15.11 | 14.77 | 14.82 | -0.80% | 1.09 | 1.14% |
| 2025-10-13 | 14.52 | 14.95 | 14.46 | 14.94 | -1.63% | 1.34 | 1.42% |
| 2025-10-10 | 15.94 | 16.11 | 15.18 | 15.18 | -7.26% | 3.22 | 3.27% |
| 2025-10-09 | 16.76 | 16.93 | 16.37 | 16.37 | -10.02% | 1.31 | 1.24% |
| 2025-09-30 | 16.46 | 18.20 | 16.46 | 18.20 | +10.01% | 3.29 | 2.95% |
| 2025-09-29 | 16.25 | 16.88 | 16.16 | 16.54 | +4.90% | 2.46 | 2.33% |
| 2025-09-26 | 15.97 | 16.06 | 15.69 | 15.77 | -1.55% | 0.91 | 0.89% |
| 2025-09-25 | 15.87 | 16.23 | 15.85 | 16.02 | +0.44% | 1.12 | 1.09% |
| 2025-09-24 | 15.85 | 16.26 | 15.58 | 15.95 | +0.25% | 1.07 | 1.04% |
| 2025-09-23 | 16.48 | 16.48 | 15.58 | 15.91 | -3.55% | 1.43 | 1.40% |
| 2025-09-22 | 17.52 | 17.59 | 16.30 | 16.49 | -7.35% | 2.30 | 2.16% |
| 2025-09-19 | 17.24 | 17.90 | 16.69 | 17.80 | +3.28% | 2.86 | 2.56% |
| 2025-09-18 | 18.02 | 18.12 | 17.08 | 17.24 | -4.24% | 1.68 | 1.50% |