引力传媒
SH603598 前复权 MAIN
18.78
-0.35
(-1.83%)
今开
19.10
最高
19.33
最低
18.68
昨收
19.13
振幅
3.40%
成交量
3,077.6万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
18.54
MA10
18.01
MA20
17.99
MA60
17.23
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 19.10 | 19.33 | 18.68 | 18.78 | 3,078万 |
| 2 | 2026-09-29 | 17.20 | 19.13 | 17.17 | 19.13 | 2,989万 |
| 3 | 2026-09-28 | 18.47 | 18.48 | 17.31 | 17.39 | 1,923万 |
| 4 | 2026-09-24 | 19.06 | 19.18 | 18.22 | 18.26 | 3,301万 |
| 5 | 2026-09-23 | 19.80 | 20.86 | 19.12 | 19.12 | 6,037万 |
| 6 | 2026-09-22 | 17.50 | 18.96 | 17.43 | 18.96 | 3,357万 |
| 7 | 2026-09-21 | 17.45 | 17.48 | 17.10 | 17.24 | 1,015万 |
| 8 | 2026-09-18 | 17.15 | 17.40 | 17.08 | 17.24 | 944万 |
| 9 | 2026-09-17 | 16.78 | 17.38 | 16.70 | 17.19 | 1,058万 |
| 10 | 2026-09-16 | 16.71 | 16.93 | 16.50 | 16.79 | 730万 |
| 11 | 2026-09-15 | 17.42 | 17.44 | 16.80 | 16.84 | 884万 |
| 12 | 2026-09-14 | 17.51 | 17.83 | 17.14 | 17.29 | 819万 |