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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 17.67 | 17.81 | 17.38 | 17.50 | -1.02% | 1.82 | 3.86% |
| 2025-11-19 | 17.90 | 17.90 | 17.53 | 17.68 | -1.50% | 2.87 | 6.03% |
| 2025-11-18 | 17.24 | 18.16 | 17.05 | 17.95 | +4.66% | 4.74 | 9.93% |
| 2025-11-17 | 16.69 | 17.25 | 16.60 | 17.15 | +2.82% | 1.42 | 3.11% |
| 2025-11-14 | 16.88 | 16.99 | 16.65 | 16.68 | -1.77% | 0.71 | 1.57% |
| 2025-11-13 | 16.90 | 16.98 | 16.72 | 16.98 | +0.59% | 0.68 | 1.50% |
| 2025-11-12 | 17.29 | 17.29 | 16.83 | 16.88 | -1.46% | 0.89 | 1.95% |
| 2025-11-11 | 17.22 | 17.26 | 16.90 | 17.13 | -0.64% | 0.95 | 2.07% |
| 2025-11-10 | 16.92 | 17.40 | 16.87 | 17.24 | +2.01% | 1.48 | 3.18% |
| 2025-11-07 | 16.99 | 17.09 | 16.83 | 16.90 | -1.17% | 0.92 | 2.02% |
| 2025-11-06 | 17.21 | 17.30 | 16.83 | 17.10 | -1.21% | 1.32 | 2.90% |
| 2025-11-05 | 17.13 | 17.39 | 17.03 | 17.31 | +0.29% | 1.49 | 3.20% |
| 2025-11-04 | 16.91 | 17.32 | 16.81 | 17.26 | +1.05% | 2.07 | 4.49% |
| 2025-11-03 | 16.88 | 17.20 | 16.77 | 17.08 | +2.09% | 2.07 | 4.50% |
| 2025-10-31 | 16.24 | 17.00 | 16.24 | 16.73 | +4.30% | 2.41 | 5.36% |
| 2025-10-30 | 16.16 | 16.34 | 16.03 | 16.04 | -0.74% | 0.74 | 1.70% |
| 2025-10-29 | 16.29 | 16.30 | 16.01 | 16.16 | -1.16% | 0.83 | 1.92% |
| 2025-10-28 | 16.39 | 16.63 | 16.20 | 16.35 | +0.12% | 0.90 | 2.03% |
| 2025-10-27 | 16.64 | 16.84 | 16.31 | 16.33 | -1.45% | 1.31 | 2.96% |
| 2025-10-24 | 16.34 | 16.60 | 16.34 | 16.57 | -1.66% | 1.79 | 4.03% |