引力传媒 sh.603598
21.66
-2.56%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 22.61 | 24.00 | 21.45 | 21.66 | -2.56% | 5.49 | 9.08% |
| 2026-05-22 | 22.72 | 22.74 | 21.95 | 22.23 | -1.46% | 3.50 | 5.86% |
| 2026-05-21 | 23.48 | 24.25 | 22.24 | 22.56 | -4.81% | 5.71 | 9.09% |
| 2026-05-20 | 24.70 | 25.31 | 23.67 | 23.70 | -4.13% | 6.16 | 9.47% |
| 2026-05-19 | 24.50 | 25.44 | 24.18 | 24.72 | +1.73% | 8.53 | 12.70% |
| 2026-05-18 | 24.60 | 25.47 | 24.10 | 24.30 | -4.07% | 9.12 | 13.80% |
| 2026-05-15 | 22.95 | 25.33 | 22.95 | 25.33 | +9.99% | 8.31 | 12.38% |
| 2026-05-14 | 24.62 | 24.74 | 23.03 | 23.03 | -5.11% | 5.39 | 8.51% |
| 2026-05-13 | 24.49 | 24.64 | 23.95 | 24.27 | -1.02% | 6.48 | 9.92% |
| 2026-05-12 | 25.59 | 25.96 | 24.46 | 24.52 | -2.31% | 9.05 | 13.39% |
| 2026-05-11 | 24.90 | 25.99 | 24.75 | 25.10 | +0.80% | 14.96 | 21.97% |
| 2026-05-08 | 26.41 | 26.42 | 24.75 | 24.90 | +3.66% | 17.84 | 25.67% |
| 2026-05-07 | 21.85 | 24.02 | 21.85 | 24.02 | +9.98% | 5.66 | 9.18% |
| 2026-05-06 | 21.09 | 22.03 | 21.09 | 21.84 | +5.00% | 3.92 | 6.71% |
| 2026-04-30 | 20.73 | 20.92 | 20.45 | 20.80 | +2.11% | 2.18 | 3.90% |
| 2026-04-29 | 19.73 | 20.59 | 19.73 | 20.37 | +2.98% | 2.03 | 3.71% |
| 2026-04-28 | 20.35 | 20.40 | 19.66 | 19.78 | -3.51% | 1.92 | 3.59% |
| 2026-04-27 | 20.77 | 20.77 | 20.18 | 20.50 | -0.73% | 1.75 | 3.18% |
| 2026-04-24 | 20.75 | 20.94 | 20.16 | 20.65 | -2.55% | 3.20 | 5.80% |
| 2026-04-23 | 21.19 | 21.68 | 20.97 | 21.19 | -0.24% | 3.18 | 5.54% |