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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 16.21 | 17.35 | 16.17 | 16.85 | +3.82% | 3.04 | 6.69% |
| 2025-10-22 | 16.00 | 16.66 | 15.96 | 16.23 | -2.17% | 1.30 | 2.96% |
| 2025-10-21 | 15.79 | 17.00 | 15.76 | 16.59 | +4.54% | 2.09 | 4.69% |
| 2025-10-20 | 15.60 | 15.94 | 15.48 | 15.87 | +2.72% | 0.61 | 1.45% |
| 2025-10-17 | 15.72 | 15.86 | 15.45 | 15.45 | -2.15% | 0.60 | 1.41% |
| 2025-10-16 | 16.02 | 16.03 | 15.79 | 15.79 | -1.44% | 0.44 | 1.02% |
| 2025-10-15 | 15.92 | 16.03 | 15.76 | 16.02 | +0.69% | 0.50 | 1.17% |
| 2025-10-14 | 16.05 | 16.19 | 15.88 | 15.91 | -0.87% | 0.60 | 1.40% |
| 2025-10-13 | 15.95 | 16.18 | 15.74 | 16.05 | -2.73% | 0.84 | 1.94% |
| 2025-10-10 | 16.52 | 16.62 | 16.40 | 16.50 | -0.54% | 0.56 | 1.26% |
| 2025-10-09 | 16.52 | 16.86 | 16.49 | 16.59 | +0.48% | 0.91 | 2.03% |
| 2025-09-30 | 16.63 | 16.68 | 16.50 | 16.51 | -0.36% | 0.59 | 1.33% |
| 2025-09-29 | 16.71 | 16.90 | 16.45 | 16.57 | -2.76% | 1.03 | 2.31% |
| 2025-09-26 | 16.58 | 17.27 | 16.41 | 17.04 | +2.04% | 1.31 | 2.92% |
| 2025-09-25 | 16.43 | 17.04 | 16.40 | 16.70 | +0.66% | 0.98 | 2.17% |
| 2025-09-24 | 16.30 | 16.69 | 16.20 | 16.59 | +1.78% | 0.64 | 1.44% |
| 2025-09-23 | 16.75 | 16.79 | 16.08 | 16.30 | -3.03% | 1.07 | 2.45% |
| 2025-09-22 | 17.07 | 17.08 | 16.70 | 16.81 | -1.52% | 0.92 | 2.04% |
| 2025-09-19 | 17.14 | 17.27 | 16.95 | 17.07 | +0.47% | 0.81 | 1.76% |
| 2025-09-18 | 17.37 | 17.51 | 16.91 | 16.99 | -2.64% | 1.59 | 3.46% |