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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 27.52 | 27.60 | 24.98 | 25.25 | -8.55% | 9.72 | 14.04% |
| 2026-02-13 | 29.20 | 30.08 | 27.58 | 27.61 | -5.77% | 12.02 | 15.63% |
| 2026-02-12 | 29.29 | 30.38 | 27.95 | 29.30 | +0.03% | 15.93 | 20.31% |
| 2026-02-11 | 31.35 | 31.60 | 28.22 | 29.29 | -6.42% | 20.63 | 25.71% |
| 2026-02-10 | 30.00 | 31.30 | 28.89 | 31.30 | +10.02% | 22.08 | 27.26% |
| 2026-02-09 | 27.05 | 28.45 | 26.02 | 28.45 | +10.02% | 12.59 | 16.98% |
| 2026-02-06 | 25.08 | 26.40 | 23.88 | 25.86 | +0.98% | 8.72 | 12.74% |
| 2026-02-05 | 24.78 | 26.80 | 24.78 | 25.61 | -5.15% | 10.31 | 14.83% |
| 2026-02-04 | 28.72 | 28.85 | 27.00 | 27.00 | -10.00% | 10.59 | 14.28% |
| 2026-02-03 | 29.98 | 30.38 | 28.35 | 30.00 | +3.45% | 18.82 | 23.81% |
| 2026-02-02 | 30.37 | 31.40 | 28.28 | 29.00 | -1.26% | 25.92 | 32.50% |
| 2026-01-30 | 26.70 | 29.37 | 26.11 | 29.37 | +10.00% | 20.25 | 26.28% |
| 2026-01-29 | 24.96 | 27.83 | 24.51 | 26.70 | +5.53% | 16.27 | 22.52% |
| 2026-01-28 | 26.00 | 27.41 | 25.28 | 25.30 | -2.17% | 11.33 | 16.04% |
| 2026-01-27 | 26.78 | 27.20 | 25.20 | 25.86 | -1.93% | 11.42 | 16.26% |
| 2026-01-26 | 27.30 | 27.85 | 25.65 | 26.37 | -1.49% | 10.85 | 15.24% |
| 2026-01-23 | 26.50 | 27.94 | 25.60 | 26.77 | +2.96% | 12.59 | 17.40% |
| 2026-01-22 | 25.67 | 26.44 | 24.61 | 26.00 | +3.01% | 9.96 | 14.35% |
| 2026-01-21 | 24.33 | 26.48 | 24.08 | 25.24 | +4.82% | 12.13 | 17.88% |
| 2026-01-20 | 25.52 | 26.05 | 23.75 | 24.08 | -5.64% | 12.74 | 19.19% |