吉视传媒(601929)股票行情
吉视传媒(601929)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 3.72 | 3.78 | 0.07 | 1.89% | 3.70 | 3.78 | 1295501 | 48558.95 | 3.71% |
| 2026-02-02 | 3.66 | 3.71 | 0.06 | 1.64% | 3.66 | 3.82 | 1497461 | 56254.57 | 4.29% |
| 2026-01-30 | 3.75 | 3.65 | -0.13 | -3.44% | 3.63 | 3.78 | 1478486 | 54263.37 | 4.24% |
| 2026-01-29 | 3.70 | 3.78 | 0.06 | 1.61% | 3.62 | 3.90 | 2038960 | 77468.12 | 5.84% |
| 2026-01-28 | 3.76 | 3.72 | -0.07 | -1.85% | 3.72 | 3.83 | 1229502 | 46105.34 | 3.52% |
| 2026-01-27 | 3.84 | 3.79 | -0.08 | -2.07% | 3.73 | 3.91 | 1402026 | 52957.77 | 4.02% |
| 2026-01-26 | 3.98 | 3.87 | -0.10 | -2.52% | 3.81 | 4.00 | 1598664 | 62033.46 | 4.58% |
| 2026-01-23 | 3.98 | 3.97 | -0.01 | -0.25% | 3.96 | 4.02 | 1701872 | 67786.60 | 4.88% |
| 2026-01-22 | 4.03 | 3.98 | -0.09 | -2.21% | 3.97 | 4.06 | 1781576 | 71379.04 | 5.11% |
| 2026-01-21 | 3.84 | 4.07 | 0.17 | 4.36% | 3.80 | 4.17 | 2994344 | 119134.63 | 8.58% |
| 2026-01-20 | 3.85 | 3.90 | 0.02 | 0.52% | 3.80 | 3.97 | 2053233 | 79654.55 | 5.88% |
| 2026-01-19 | 3.81 | 3.88 | -0.04 | -1.02% | 3.74 | 3.96 | 2585781 | 99973.27 | 7.41% |
| 2026-01-16 | 4.18 | 3.92 | -0.35 | -8.20% | 3.90 | 4.25 | 3989468 | 161185.45 | 11.43% |
| 2026-01-15 | 4.55 | 4.27 | -0.32 | -6.97% | 4.21 | 4.55 | 4543732 | 198870.36 | 13.02% |
| 2026-01-14 | 4.30 | 4.59 | 0.07 | 1.55% | 4.23 | 4.75 | 8414407 | 384169.88 | 24.11% |
| 2026-01-13 | 4.25 | 4.52 | 0.32 | 7.62% | 3.97 | 4.62 | 8857548 | 379345.91 | 25.38% |
| 2026-01-12 | 4.28 | 4.20 | 0.24 | 6.06% | 4.06 | 4.29 | 8022482 | 335707.81 | 22.99% |
| 2026-01-09 | 3.59 | 3.96 | 0.36 | 10.00% | 3.57 | 3.96 | 3862870 | 146675.86 | 11.07% |
| 2026-01-08 | 3.51 | 3.60 | 0.05 | 1.41% | 3.49 | 3.62 | 1820480 | 65173.32 | 5.22% |
| 2026-01-07 | 3.64 | 3.55 | -0.10 | -2.74% | 3.51 | 3.67 | 2237312 | 80082.12 | 6.41% |
| 2026-01-06 | 3.56 | 3.65 | 0.07 | 1.96% | 3.52 | 3.65 | 2548894 | 91906.48 | 7.30% |
| 2026-01-05 | 3.45 | 3.58 | 0.14 | 4.07% | 3.41 | 3.63 | 2717748 | 96217.84 | 7.79% |
| 2025-12-31 | 3.38 | 3.44 | 0.06 | 1.78% | 3.32 | 3.47 | 1868410 | 63702.50 | 5.35% |
| 2025-12-30 | 3.37 | 3.38 | -0.02 | -0.59% | 3.31 | 3.46 | 1506157 | 51066.41 | 4.32% |
| 2025-12-29 | 3.39 | 3.40 | 0.00 | 0.00% | 3.37 | 3.59 | 2266514 | 78355.45 | 6.49% |
| 2025-12-26 | 3.35 | 3.40 | 0.04 | 1.19% | 3.32 | 3.49 | 1973045 | 67018.81 | 5.65% |
| 2025-12-25 | 3.36 | 3.36 | 0.01 | 0.30% | 3.32 | 3.37 | 838323 | 28065.27 | 2.40% |
| 2025-12-24 | 3.27 | 3.35 | 0.07 | 2.13% | 3.26 | 3.37 | 1049142 | 34905.28 | 3.01% |
| 2025-12-23 | 3.37 | 3.28 | -0.08 | -2.38% | 3.27 | 3.38 | 999819 | 32906.80 | 2.86% |
| 2025-12-22 | 3.38 | 3.36 | -0.01 | -0.30% | 3.32 | 3.38 | 953818 | 31994.23 | 2.73% |
| 2025-12-19 | 3.28 | 3.37 | 0.09 | 2.74% | 3.25 | 3.40 | 1501990 | 50140.95 | 4.30% |
| 2025-12-18 | 3.25 | 3.28 | -0.01 | -0.30% | 3.24 | 3.34 | 1043686 | 34481.35 | 2.99% |
| 2025-12-17 | 3.26 | 3.29 | 0.01 | 0.30% | 3.19 | 3.30 | 1376094 | 44632.43 | 3.94% |
| 2025-12-16 | 3.43 | 3.28 | -0.17 | -4.93% | 3.26 | 3.44 | 1594833 | 52819.85 | 4.57% |
| 2025-12-15 | 3.48 | 3.45 | -0.02 | -0.58% | 3.39 | 3.49 | 998660 | 34385.62 | 2.86% |
| 2025-12-12 | 3.50 | 3.47 | -0.04 | -1.14% | 3.43 | 3.50 | 1178576 | 40800.80 | 3.38% |
| 2025-12-11 | 3.63 | 3.51 | -0.11 | -3.04% | 3.50 | 3.63 | 1329279 | 47092.56 | 3.81% |
| 2025-12-10 | 3.62 | 3.62 | -0.03 | -0.82% | 3.56 | 3.65 | 1256512 | 45251.58 | 3.60% |
| 2025-12-09 | 3.62 | 3.65 | 0.03 | 0.83% | 3.58 | 3.70 | 1594338 | 58188.82 | 4.57% |
| 2025-12-08 | 3.58 | 3.62 | 0.04 | 1.12% | 3.58 | 3.67 | 1552283 | 56531.07 | 4.45% |
| 2025-12-05 | 3.51 | 3.58 | 0.03 | 0.85% | 3.48 | 3.58 | 1308605 | 46352.89 | 3.75% |
| 2025-12-04 | 3.62 | 3.55 | -0.07 | -1.93% | 3.54 | 3.64 | 1476543 | 52654.56 | 4.23% |
| 2025-12-03 | 3.78 | 3.62 | -0.18 | -4.74% | 3.61 | 3.79 | 2269087 | 83078.98 | 6.50% |
| 2025-12-02 | 3.86 | 3.80 | -0.09 | -2.31% | 3.75 | 3.90 | 1604586 | 60949.61 | 4.60% |
| 2025-12-01 | 3.87 | 3.89 | 0.04 | 1.04% | 3.83 | 3.93 | 2123656 | 82266.52 | 6.09% |
| 2025-11-28 | 3.75 | 3.85 | 0.06 | 1.58% | 3.72 | 3.85 | 1962273 | 74388.97 | 5.62% |
| 2025-11-27 | 3.94 | 3.79 | -0.18 | -4.53% | 3.78 | 3.94 | 2987700 | 114592.68 | 8.56% |
| 2025-11-26 | 3.90 | 3.97 | 0.03 | 0.76% | 3.87 | 4.01 | 3479158 | 137574.91 | 9.97% |
| 2025-11-25 | 3.90 | 3.94 | 0.00 | 0.00% | 3.85 | 3.99 | 3629032 | 142983.61 | 10.40% |
| 2025-11-24 | 3.75 | 3.94 | 0.23 | 6.20% | 3.63 | 4.01 | 4880398 | 189288.61 | 13.98% |
| 2025-11-21 | 3.68 | 3.71 | -0.01 | -0.27% | 3.66 | 3.95 | 4371826 | 165644.19 | 12.53% |
| 2025-11-20 | 3.75 | 3.72 | -0.03 | -0.80% | 3.70 | 3.82 | 1685003 | 62995.23 | 4.83% |
| 2025-11-19 | 3.93 | 3.75 | -0.21 | -5.30% | 3.71 | 3.94 | 2912695 | 110177.46 | 8.35% |
| 2025-11-18 | 4.13 | 3.96 | -0.18 | -4.35% | 3.90 | 4.14 | 3053037 | 121574.70 | 8.75% |
| 2025-11-17 | 4.04 | 4.14 | 0.08 | 1.97% | 4.03 | 4.18 | 2579354 | 106732.48 | 7.39% |
| 2025-11-14 | 4.12 | 4.06 | -0.11 | -2.64% | 4.06 | 4.19 | 2638883 | 108336.48 | 7.56% |
| 2025-11-13 | 4.11 | 4.17 | 0.02 | 0.48% | 4.06 | 4.23 | 2968374 | 123292.95 | 8.51% |
| 2025-11-12 | 4.35 | 4.15 | -0.24 | -5.47% | 4.11 | 4.45 | 4069921 | 172119.48 | 11.66% |
| 2025-11-11 | 4.37 | 4.39 | -0.08 | -1.79% | 4.22 | 4.43 | 4722634 | 204903.75 | 13.53% |
| 2025-11-10 | 4.18 | 4.47 | 0.24 | 5.67% | 4.17 | 4.58 | 6697286 | 298894.53 | 19.19% |
| 2025-11-07 | 4.30 | 4.23 | -0.21 | -4.73% | 4.20 | 4.54 | 5886329 | 255612.91 | 16.87% |
| 2025-11-06 | 4.89 | 4.44 | -0.49 | -9.94% | 4.44 | 4.89 | 9552031 | 433492.22 | 27.37% |
| 2025-11-05 | 4.48 | 4.93 | 0.45 | 10.04% | 4.26 | 4.93 | 10174227 | 481496.31 | 29.15% |
| 2025-11-04 | 4.21 | 4.48 | 0.41 | 10.07% | 4.00 | 4.48 | 10632676 | 448172.28 | 30.47% |
| 2025-11-03 | 3.72 | 4.07 | 0.37 | 10.00% | 3.71 | 4.07 | 3469881 | 138570.19 | 9.94% |
| 2025-10-31 | 3.53 | 3.70 | 0.18 | 5.11% | 3.51 | 3.85 | 5591444 | 207149.34 | 16.02% |
| 2025-10-30 | 3.66 | 3.52 | -0.14 | -3.83% | 3.52 | 3.66 | 2363260 | 84062.77 | 6.77% |
| 2025-10-29 | 3.65 | 3.66 | -0.01 | -0.27% | 3.56 | 3.66 | 1956168 | 70639.17 | 5.61% |
| 2025-10-28 | 3.65 | 3.67 | 0.02 | 0.55% | 3.60 | 3.72 | 2309645 | 84429.80 | 6.62% |
| 2025-10-27 | 3.62 | 3.65 | 0.06 | 1.67% | 3.60 | 3.77 | 2596579 | 95328.52 | 7.44% |
| 2025-10-24 | 3.56 | 3.59 | -0.01 | -0.28% | 3.55 | 3.70 | 1950367 | 70306.95 | 5.59% |
| 2025-10-23 | 3.62 | 3.60 | -0.04 | -1.10% | 3.51 | 3.65 | 1657225 | 59096.69 | 4.75% |
| 2025-10-22 | 3.65 | 3.64 | -0.01 | -0.27% | 3.60 | 3.68 | 1463756 | 53137.86 | 4.19% |
| 2025-10-21 | 3.57 | 3.65 | 0.10 | 2.82% | 3.52 | 3.65 | 1960550 | 70713.04 | 5.62% |
| 2025-10-20 | 3.55 | 3.55 | 0.05 | 1.43% | 3.50 | 3.59 | 1781098 | 63082.71 | 5.10% |
| 2025-10-17 | 3.64 | 3.50 | -0.14 | -3.85% | 3.48 | 3.69 | 2323762 | 82831.34 | 6.66% |
| 2025-10-16 | 3.78 | 3.64 | -0.14 | -3.70% | 3.62 | 3.80 | 2573814 | 94851.31 | 7.38% |
| 2025-10-15 | 3.67 | 3.78 | 0.11 | 3.00% | 3.67 | 3.78 | 2823929 | 105548.16 | 8.09% |
| 2025-10-14 | 3.69 | 3.67 | -0.01 | -0.27% | 3.65 | 3.84 | 3489366 | 130775.48 | 10.00% |
| 2025-10-13 | 3.55 | 3.68 | -0.11 | -2.90% | 3.50 | 3.70 | 2969354 | 106881.47 | 8.51% |
上证大盘股票行情在线 K线走势图
吉视传媒(601929)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
