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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 18.11 | 18.11 | 17.77 | 18.00 | -0.60% | 1.29 | 1.12% |
| 2025-09-16 | 18.51 | 18.60 | 17.89 | 18.11 | -2.19% | 2.25 | 1.94% |
| 2025-09-15 | 17.93 | 18.98 | 17.85 | 18.51 | +4.07% | 3.09 | 2.62% |
| 2025-09-12 | 17.79 | 17.93 | 17.53 | 17.79 | +0.45% | 1.76 | 1.55% |
| 2025-09-11 | 17.58 | 17.74 | 17.11 | 17.71 | +0.73% | 1.85 | 1.65% |
| 2025-09-10 | 17.22 | 17.94 | 17.15 | 17.58 | +2.19% | 2.15 | 1.91% |
| 2025-09-09 | 17.00 | 17.59 | 16.86 | 17.21 | +0.93% | 2.12 | 1.92% |
| 2025-09-08 | 16.65 | 17.21 | 16.53 | 17.05 | +2.02% | 2.11 | 1.95% |
| 2025-09-05 | 15.84 | 16.82 | 15.78 | 16.71 | +6.37% | 2.06 | 1.96% |
| 2025-09-04 | 15.62 | 15.80 | 15.43 | 15.71 | +0.63% | 0.56 | 0.56% |
| 2025-09-03 | 15.85 | 16.11 | 15.56 | 15.61 | -1.50% | 0.66 | 0.65% |
| 2025-09-02 | 16.39 | 16.44 | 15.76 | 15.85 | -3.79% | 0.91 | 0.89% |
| 2025-09-01 | 16.22 | 16.62 | 16.18 | 16.47 | +0.73% | 0.73 | 0.69% |
| 2025-08-29 | 16.47 | 16.69 | 16.32 | 16.35 | -1.02% | 0.85 | 0.80% |
| 2025-08-28 | 16.61 | 16.88 | 16.20 | 16.52 | -0.71% | 1.05 | 0.99% |
| 2025-08-27 | 16.90 | 17.25 | 16.64 | 16.64 | -2.16% | 1.26 | 1.16% |
| 2025-08-26 | 16.89 | 17.20 | 16.80 | 17.01 | +0.59% | 1.05 | 0.97% |
| 2025-08-25 | 17.03 | 17.06 | 16.83 | 16.91 | -0.70% | 1.13 | 1.05% |
| 2025-08-22 | 17.00 | 17.08 | 16.85 | 17.03 | 0.00% | 1.02 | 0.94% |
| 2025-08-21 | 17.08 | 17.31 | 16.89 | 17.03 | -0.75% | 1.10 | 1.00% |