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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 18.65 | 19.00 | 18.46 | 18.98 | +2.98% | 1.95 | 3.86% |
| 2026-03-23 | 18.80 | 19.23 | 18.22 | 18.43 | -4.90% | 2.35 | 4.65% |
| 2026-03-20 | 20.30 | 20.39 | 19.38 | 19.38 | -3.77% | 2.07 | 3.90% |
| 2026-03-19 | 20.20 | 20.38 | 20.05 | 20.14 | -2.47% | 1.85 | 3.39% |
| 2026-03-18 | 20.35 | 20.65 | 20.01 | 20.65 | +2.94% | 2.21 | 4.03% |
| 2026-03-17 | 20.53 | 20.72 | 20.05 | 20.06 | -2.86% | 2.97 | 5.39% |
| 2026-03-16 | 19.69 | 20.70 | 19.60 | 20.65 | +5.04% | 4.20 | 7.69% |
| 2026-03-13 | 20.10 | 20.18 | 19.60 | 19.66 | -2.58% | 2.13 | 3.98% |
| 2026-03-12 | 20.53 | 20.73 | 20.06 | 20.18 | -2.51% | 2.76 | 5.05% |
| 2026-03-11 | 21.58 | 21.60 | 20.63 | 20.70 | -2.86% | 3.30 | 5.86% |
| 2026-03-10 | 21.60 | 21.90 | 21.20 | 21.31 | -0.33% | 2.87 | 4.97% |
| 2026-03-09 | 20.80 | 21.41 | 20.57 | 21.38 | +0.61% | 3.01 | 5.34% |
| 2026-03-06 | 21.47 | 21.69 | 21.20 | 21.25 | -1.35% | 2.56 | 4.45% |
| 2026-03-05 | 21.85 | 21.97 | 21.47 | 21.54 | +0.56% | 2.78 | 4.77% |
| 2026-03-04 | 21.48 | 21.90 | 21.25 | 21.42 | -0.51% | 2.67 | 4.61% |
| 2026-03-03 | 22.84 | 23.15 | 21.45 | 21.53 | -5.90% | 4.79 | 8.07% |
| 2026-03-02 | 23.18 | 23.65 | 22.62 | 22.88 | -6.27% | 5.59 | 9.03% |
| 2026-02-27 | 24.30 | 24.79 | 24.02 | 24.41 | +0.12% | 4.80 | 7.30% |
| 2026-02-26 | 25.05 | 25.10 | 24.31 | 24.38 | -3.83% | 6.14 | 9.30% |
| 2026-02-25 | 25.75 | 25.80 | 24.90 | 25.35 | +0.40% | 6.43 | 9.43% |