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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 18.19 | 18.59 | 17.96 | 18.14 | -0.82% | 2.45 | 5.05% |
| 2025-08-19 | 18.25 | 18.49 | 18.08 | 18.29 | -1.08% | 2.43 | 4.97% |
| 2025-08-18 | 17.95 | 18.88 | 17.90 | 18.49 | +2.84% | 3.36 | 6.81% |
| 2025-08-15 | 17.80 | 18.12 | 17.72 | 17.98 | +0.73% | 1.30 | 2.71% |
| 2025-08-14 | 18.43 | 18.43 | 17.80 | 17.85 | -2.03% | 2.31 | 4.77% |
| 2025-08-13 | 17.92 | 18.30 | 17.85 | 18.22 | +1.79% | 2.42 | 4.98% |
| 2025-08-12 | 18.04 | 18.07 | 17.87 | 17.90 | -0.78% | 1.18 | 2.45% |
| 2025-08-11 | 17.75 | 18.04 | 17.72 | 18.04 | +1.29% | 1.31 | 2.73% |
| 2025-08-08 | 18.20 | 18.20 | 17.80 | 17.81 | -1.49% | 1.70 | 3.54% |
| 2025-08-07 | 18.20 | 18.34 | 18.01 | 18.08 | -0.93% | 1.93 | 3.97% |
| 2025-08-06 | 18.32 | 18.39 | 18.11 | 18.25 | -1.08% | 2.12 | 4.35% |
| 2025-08-05 | 18.35 | 18.60 | 18.08 | 18.45 | +0.22% | 3.14 | 6.42% |
| 2025-08-04 | 18.55 | 18.58 | 17.90 | 18.41 | -1.55% | 3.10 | 6.34% |
| 2025-08-01 | 18.55 | 18.90 | 18.10 | 18.70 | -1.11% | 5.15 | 10.42% |
| 2025-07-31 | 18.55 | 19.49 | 18.40 | 18.91 | +2.00% | 7.62 | 14.95% |
| 2025-07-30 | 18.09 | 18.72 | 18.01 | 18.54 | +2.60% | 4.68 | 9.49% |
| 2025-07-29 | 17.95 | 18.07 | 17.69 | 18.07 | +0.06% | 1.52 | 3.16% |
| 2025-07-28 | 18.11 | 18.19 | 17.98 | 18.06 | -0.50% | 1.55 | 3.21% |
| 2025-07-25 | 17.81 | 18.30 | 17.77 | 18.15 | +1.97% | 3.13 | 6.44% |
| 2025-07-24 | 17.57 | 17.83 | 17.55 | 17.80 | +1.31% | 0.93 | 1.96% |