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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 17.80 | 17.88 | 17.54 | 17.57 | -1.68% | 1.17 | 2.47% |
| 2025-07-22 | 17.96 | 17.96 | 17.66 | 17.87 | -0.78% | 1.50 | 3.15% |
| 2025-07-21 | 18.01 | 18.14 | 17.90 | 18.01 | -0.77% | 1.62 | 3.37% |
| 2025-07-18 | 18.30 | 18.45 | 18.00 | 18.15 | +0.11% | 2.34 | 4.79% |
| 2025-07-17 | 18.10 | 18.29 | 17.85 | 18.13 | -0.44% | 2.09 | 4.33% |
| 2025-07-16 | 17.77 | 18.40 | 17.72 | 18.21 | +2.48% | 3.73 | 7.67% |
| 2025-07-15 | 17.60 | 17.79 | 17.37 | 17.77 | +0.62% | 1.51 | 3.20% |
| 2025-07-14 | 18.05 | 18.05 | 17.55 | 17.66 | -1.67% | 1.50 | 3.16% |
| 2025-07-11 | 18.19 | 18.24 | 17.73 | 17.96 | -0.28% | 2.11 | 4.39% |
| 2025-07-10 | 17.82 | 18.16 | 17.71 | 18.01 | -0.28% | 2.89 | 6.01% |
| 2025-07-09 | 17.41 | 18.40 | 17.31 | 18.06 | +3.73% | 4.29 | 8.91% |
| 2025-07-08 | 17.15 | 17.41 | 17.10 | 17.41 | +1.10% | 1.16 | 2.50% |
| 2025-07-07 | 17.12 | 17.35 | 17.06 | 17.22 | +0.53% | 0.75 | 1.62% |
| 2025-07-04 | 17.30 | 17.40 | 17.01 | 17.13 | -1.44% | 1.24 | 2.69% |
| 2025-07-03 | 17.30 | 17.45 | 17.23 | 17.38 | +0.40% | 1.04 | 2.24% |
| 2025-07-02 | 17.58 | 17.62 | 17.11 | 17.31 | -1.31% | 1.26 | 2.73% |
| 2025-07-01 | 17.91 | 17.95 | 17.30 | 17.54 | -2.45% | 2.08 | 4.42% |
| 2025-06-30 | 18.00 | 18.20 | 17.82 | 17.98 | -0.11% | 2.02 | 4.18% |
| 2025-06-27 | 17.88 | 18.14 | 17.75 | 18.00 | -0.66% | 2.17 | 4.52% |
| 2025-06-26 | 17.68 | 18.39 | 17.51 | 18.12 | +2.32% | 3.62 | 7.48% |