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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 17.56 | 17.77 | 17.31 | 17.45 | -1.69% | 2.06 | 4.40% |
| 2025-09-16 | 17.68 | 18.49 | 17.55 | 17.75 | +4.29% | 3.27 | 6.83% |
| 2025-09-15 | 17.04 | 17.15 | 16.88 | 17.02 | -0.58% | 0.86 | 1.89% |
| 2025-09-12 | 17.10 | 17.28 | 17.08 | 17.12 | -0.29% | 1.00 | 2.17% |
| 2025-09-11 | 17.13 | 17.19 | 16.80 | 17.17 | -0.17% | 1.09 | 2.40% |
| 2025-09-10 | 16.92 | 17.29 | 16.92 | 17.20 | +1.36% | 0.91 | 1.97% |
| 2025-09-09 | 17.30 | 17.30 | 16.88 | 16.97 | -1.51% | 0.77 | 1.68% |
| 2025-09-08 | 16.81 | 17.24 | 16.80 | 17.23 | +0.17% | 1.03 | 2.26% |
| 2025-09-05 | 16.91 | 17.37 | 16.52 | 17.20 | +2.02% | 1.24 | 2.72% |
| 2025-09-04 | 16.71 | 17.03 | 16.62 | 16.86 | +0.66% | 1.01 | 2.23% |
| 2025-09-03 | 17.28 | 17.41 | 16.68 | 16.75 | -2.79% | 1.18 | 2.59% |
| 2025-09-02 | 17.60 | 17.70 | 17.11 | 17.23 | -3.04% | 1.67 | 3.62% |
| 2025-09-01 | 17.38 | 17.81 | 17.38 | 17.77 | +2.13% | 1.61 | 3.40% |
| 2025-08-29 | 17.74 | 17.78 | 17.35 | 17.40 | -2.14% | 1.67 | 3.57% |
| 2025-08-28 | 18.01 | 18.19 | 17.17 | 17.78 | -1.28% | 3.04 | 6.41% |
| 2025-08-27 | 18.77 | 18.84 | 18.00 | 18.01 | -3.07% | 3.06 | 6.18% |
| 2025-08-26 | 18.50 | 18.77 | 18.29 | 18.58 | +0.43% | 2.97 | 5.94% |
| 2025-08-25 | 18.25 | 18.54 | 18.15 | 18.50 | +1.43% | 3.14 | 6.38% |
| 2025-08-22 | 17.96 | 18.24 | 17.92 | 18.24 | +1.62% | 2.28 | 4.70% |
| 2025-08-21 | 18.10 | 18.18 | 17.89 | 17.95 | -1.05% | 2.07 | 4.30% |