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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 16.38 | 16.84 | 16.21 | 16.55 | +0.18% | 1.84 | 4.14% |
| 2025-12-17 | 16.10 | 16.53 | 16.10 | 16.52 | +1.98% | 1.83 | 4.15% |
| 2025-12-16 | 16.83 | 17.07 | 16.08 | 16.20 | -5.76% | 2.81 | 6.36% |
| 2025-12-15 | 18.00 | 18.01 | 17.17 | 17.19 | -5.18% | 3.31 | 7.10% |
| 2025-12-12 | 18.77 | 18.78 | 17.96 | 18.13 | -4.28% | 4.11 | 8.35% |
| 2025-12-11 | 19.50 | 19.55 | 18.75 | 18.94 | -3.96% | 4.72 | 9.21% |
| 2025-12-10 | 18.71 | 19.75 | 18.62 | 19.72 | +4.01% | 7.23 | 13.88% |
| 2025-12-09 | 18.55 | 19.41 | 18.51 | 18.96 | +0.85% | 5.61 | 10.94% |
| 2025-12-08 | 18.22 | 19.11 | 18.00 | 18.80 | +2.23% | 6.14 | 12.24% |
| 2025-12-05 | 18.88 | 19.36 | 18.14 | 18.39 | -3.01% | 6.74 | 13.53% |
| 2025-12-04 | 18.34 | 20.17 | 18.34 | 18.96 | +3.38% | 8.80 | 16.93% |
| 2025-12-03 | 18.82 | 19.28 | 18.32 | 18.34 | -2.76% | 6.93 | 13.76% |
| 2025-12-02 | 17.80 | 19.72 | 17.80 | 18.86 | +5.19% | 10.69 | 20.77% |
| 2025-12-01 | 18.25 | 18.35 | 17.78 | 17.93 | -1.75% | 3.90 | 8.05% |
| 2025-11-28 | 18.89 | 19.07 | 18.01 | 18.25 | -3.39% | 6.81 | 13.79% |
| 2025-11-27 | 18.60 | 20.13 | 18.48 | 18.89 | +3.22% | 11.46 | 22.03% |
| 2025-11-26 | 18.47 | 19.02 | 18.13 | 18.30 | -1.19% | 4.51 | 9.07% |
| 2025-11-25 | 18.20 | 19.03 | 18.18 | 18.52 | +0.11% | 6.95 | 13.81% |
| 2025-11-24 | 18.02 | 18.85 | 17.57 | 18.50 | +4.11% | 6.40 | 13.05% |
| 2025-11-21 | 17.38 | 18.16 | 17.34 | 17.77 | +1.54% | 4.38 | 9.14% |