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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 21.33 | 21.39 | 20.92 | 21.24 | -1.80% | 3.07 | 5.40% |
| 2026-04-21 | 21.92 | 22.25 | 21.40 | 21.63 | -1.82% | 3.63 | 6.22% |
| 2026-04-20 | 21.28 | 22.75 | 21.02 | 22.03 | +3.77% | 7.02 | 11.86% |
| 2026-04-17 | 21.03 | 21.32 | 20.84 | 21.23 | -0.38% | 2.62 | 4.62% |
| 2026-04-16 | 20.97 | 21.44 | 20.95 | 21.31 | +2.35% | 3.84 | 6.71% |
| 2026-04-15 | 21.30 | 21.54 | 20.75 | 20.82 | -2.48% | 4.02 | 7.11% |
| 2026-04-14 | 21.38 | 22.09 | 21.08 | 21.35 | +1.28% | 6.55 | 11.32% |
| 2026-04-13 | 20.35 | 21.24 | 20.30 | 21.08 | +1.89% | 4.27 | 7.58% |
| 2026-04-10 | 20.83 | 21.16 | 20.68 | 20.69 | -0.48% | 4.04 | 7.18% |
| 2026-04-09 | 21.00 | 21.50 | 20.60 | 20.79 | -2.16% | 6.28 | 11.15% |
| 2026-04-08 | 19.71 | 21.25 | 19.70 | 21.25 | +9.99% | 4.56 | 8.23% |
| 2026-04-07 | 18.79 | 19.56 | 18.75 | 19.32 | +2.77% | 1.95 | 3.75% |
| 2026-04-03 | 19.42 | 19.48 | 18.68 | 18.80 | -2.69% | 1.40 | 2.75% |
| 2026-04-02 | 19.76 | 20.00 | 19.20 | 19.32 | -3.69% | 2.04 | 3.89% |
| 2026-04-01 | 20.10 | 20.21 | 19.63 | 20.06 | +1.26% | 2.39 | 4.45% |
| 2026-03-31 | 19.66 | 20.28 | 19.60 | 19.81 | +0.35% | 2.55 | 4.74% |
| 2026-03-30 | 19.25 | 19.75 | 19.18 | 19.74 | +1.28% | 1.52 | 2.89% |
| 2026-03-27 | 19.06 | 19.69 | 18.99 | 19.49 | +1.40% | 1.77 | 3.37% |
| 2026-03-26 | 19.61 | 19.75 | 19.11 | 19.22 | -1.74% | 1.70 | 3.26% |
| 2026-03-25 | 19.11 | 19.66 | 18.95 | 19.56 | +3.06% | 1.79 | 3.43% |