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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 16.36 | 16.36 | 15.98 | 16.12 | -1.23% | 0.86 | 2.00% |
| 2025-05-26 | 15.79 | 16.34 | 15.79 | 16.32 | +3.23% | 1.40 | 3.23% |
| 2025-05-23 | 16.20 | 16.28 | 15.78 | 15.81 | -2.89% | 1.08 | 2.52% |
| 2025-05-22 | 16.26 | 16.56 | 15.99 | 16.28 | -0.61% | 1.12 | 2.57% |
| 2025-05-21 | 16.87 | 16.88 | 16.33 | 16.38 | -2.44% | 1.30 | 2.95% |
| 2025-05-20 | 16.45 | 16.85 | 16.28 | 16.79 | +1.88% | 1.55 | 3.46% |
| 2025-05-19 | 16.45 | 16.66 | 16.16 | 16.48 | +0.18% | 0.80 | 1.82% |
| 2025-05-16 | 16.16 | 16.60 | 16.04 | 16.45 | +0.92% | 1.04 | 2.37% |
| 2025-05-15 | 16.67 | 16.74 | 16.27 | 16.30 | -1.98% | 0.95 | 2.16% |
| 2025-05-14 | 16.58 | 16.83 | 16.45 | 16.63 | -0.18% | 1.19 | 2.68% |
| 2025-05-13 | 16.90 | 17.40 | 16.66 | 16.66 | -0.66% | 2.00 | 4.41% |
| 2025-05-12 | 16.61 | 16.79 | 16.50 | 16.77 | +2.32% | 1.18 | 2.65% |
| 2025-05-09 | 16.88 | 16.89 | 16.37 | 16.39 | -3.36% | 1.27 | 2.86% |
| 2025-05-08 | 16.45 | 17.14 | 16.38 | 16.96 | +2.73% | 2.04 | 4.53% |
| 2025-05-07 | 16.92 | 16.99 | 16.28 | 16.51 | -1.31% | 1.52 | 3.43% |
| 2025-05-06 | 16.60 | 16.74 | 16.21 | 16.73 | +2.70% | 1.74 | 3.93% |