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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 25.52 | 25.86 | 25.52 | 25.52 | -10.01% | 4.33 | 6.30% |
| 2026-01-16 | 28.36 | 29.66 | 28.36 | 28.36 | -10.00% | 2.36 | 3.08% |
| 2026-01-15 | 29.50 | 31.90 | 29.50 | 31.51 | -2.75% | 18.68 | 22.78% |
| 2026-01-14 | 30.22 | 34.48 | 30.22 | 32.40 | +3.28% | 31.21 | 35.10% |
| 2026-01-13 | 31.37 | 31.37 | 30.88 | 31.37 | +9.99% | 8.13 | 9.64% |
| 2026-01-12 | 28.52 | 28.52 | 28.52 | 28.52 | +9.99% | 0.46 | 0.60% |
| 2026-01-09 | 24.04 | 25.93 | 24.04 | 25.93 | +10.01% | 4.73 | 6.90% |
| 2026-01-08 | 22.62 | 24.88 | 20.62 | 23.57 | +4.20% | 20.38 | 32.40% |
| 2026-01-07 | 20.66 | 22.62 | 20.62 | 22.62 | +10.02% | 4.87 | 8.35% |
| 2026-01-06 | 18.75 | 20.56 | 18.68 | 20.56 | +10.01% | 10.20 | 18.86% |
| 2026-01-05 | 17.10 | 18.69 | 17.10 | 18.69 | +10.01% | 8.57 | 17.43% |
| 2025-12-31 | 16.52 | 17.25 | 16.30 | 16.99 | +3.47% | 4.16 | 9.17% |
| 2025-12-30 | 16.05 | 16.43 | 16.05 | 16.42 | +3.40% | 2.48 | 5.66% |
| 2025-12-29 | 16.08 | 16.18 | 15.86 | 15.88 | -1.98% | 1.76 | 4.09% |
| 2025-12-26 | 16.25 | 16.28 | 16.10 | 16.20 | -0.12% | 1.30 | 2.98% |
| 2025-12-25 | 16.35 | 16.42 | 16.17 | 16.22 | -0.43% | 1.19 | 2.72% |
| 2025-12-24 | 16.11 | 16.30 | 16.09 | 16.29 | +0.25% | 0.95 | 2.18% |
| 2025-12-23 | 16.32 | 16.53 | 16.19 | 16.25 | -1.10% | 1.23 | 2.81% |
| 2025-12-22 | 16.58 | 16.60 | 16.40 | 16.43 | -1.32% | 1.34 | 3.03% |
| 2025-12-19 | 16.68 | 16.84 | 16.36 | 16.65 | +0.60% | 1.69 | 3.79% |