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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 17.60 | 17.78 | 17.31 | 17.71 | +1.14% | 2.20 | 4.69% |
| 2025-06-24 | 17.07 | 17.57 | 17.07 | 17.51 | +1.80% | 1.82 | 3.89% |
| 2025-06-23 | 16.85 | 17.20 | 16.65 | 17.20 | +0.29% | 1.64 | 3.62% |
| 2025-06-20 | 17.94 | 17.95 | 17.11 | 17.15 | -4.40% | 2.19 | 4.71% |
| 2025-06-19 | 17.43 | 17.97 | 17.28 | 17.94 | +2.93% | 3.16 | 6.68% |
| 2025-06-18 | 17.73 | 17.80 | 17.20 | 17.43 | -2.46% | 2.08 | 4.46% |
| 2025-06-17 | 18.30 | 18.42 | 17.64 | 17.87 | -2.30% | 2.58 | 5.39% |
| 2025-06-16 | 17.43 | 18.40 | 17.38 | 18.29 | +3.33% | 3.56 | 7.32% |
| 2025-06-13 | 18.61 | 18.61 | 17.53 | 17.70 | -5.80% | 4.15 | 8.63% |
| 2025-06-12 | 18.51 | 19.00 | 18.10 | 18.79 | -0.58% | 6.02 | 12.05% |
| 2025-06-11 | 18.01 | 19.17 | 17.94 | 18.90 | +3.73% | 9.14 | 18.38% |
| 2025-06-10 | 18.00 | 18.58 | 17.41 | 18.22 | +0.05% | 7.41 | 15.52% |
| 2025-06-09 | 16.50 | 18.21 | 16.47 | 18.21 | +10.03% | 5.55 | 11.75% |
| 2025-06-06 | 16.42 | 16.88 | 16.13 | 16.55 | +1.04% | 1.83 | 4.16% |
| 2025-06-05 | 16.13 | 16.41 | 16.03 | 16.38 | +1.49% | 1.28 | 2.92% |
| 2025-06-04 | 16.05 | 16.19 | 15.84 | 16.14 | +1.06% | 0.73 | 1.68% |
| 2025-06-03 | 15.94 | 16.35 | 15.82 | 15.97 | +0.06% | 0.91 | 2.11% |
| 2025-05-30 | 16.33 | 16.44 | 15.89 | 15.96 | -2.56% | 1.06 | 2.45% |
| 2025-05-29 | 15.89 | 16.39 | 15.83 | 16.38 | +3.02% | 1.25 | 2.88% |
| 2025-05-28 | 16.03 | 16.19 | 15.81 | 15.90 | -1.36% | 0.78 | 1.84% |