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 |
|---|
| 2025-08-01 | 1.92 | 1.93 | -0.01 | -0.52% | 1.88 | 1.95 | 1992918 | 37985.66 | 5.71% |
| 2025-07-31 | 2.07 | 1.94 | -0.20 | -9.35% | 1.93 | 2.07 | 4087982 | 80761.19 | 11.71% |
| 2025-07-30 | 1.99 | 2.14 | 0.14 | 7.00% | 1.97 | 2.20 | 5339654 | 112702.96 | 15.30% |
| 2025-07-29 | 1.97 | 2.00 | -0.01 | -0.50% | 1.94 | 2.01 | 2424635 | 47780.30 | 6.95% |
| 2025-07-28 | 1.92 | 2.01 | 0.10 | 5.24% | 1.90 | 2.09 | 3942055 | 78747.86 | 11.30% |
| 2025-07-25 | 1.91 | 1.91 | 0.00 | 0.00% | 1.88 | 1.94 | 1496336 | 28551.35 | 4.29% |
| 2025-07-24 | 1.82 | 1.91 | 0.09 | 4.95% | 1.82 | 1.91 | 2103806 | 39544.82 | 6.03% |
| 2025-07-23 | 1.84 | 1.82 | -0.02 | -1.09% | 1.82 | 1.87 | 952418 | 17587.28 | 2.73% |
| 2025-07-22 | 1.84 | 1.84 | 0.00 | 0.00% | 1.81 | 1.85 | 774792 | 14173.99 | 2.22% |
| 2025-07-21 | 1.79 | 1.84 | 0.04 | 2.22% | 1.79 | 1.84 | 934076 | 17039.74 | 2.68% |
| 2025-07-18 | 1.81 | 1.80 | 0.00 | 0.00% | 1.79 | 1.82 | 510234 | 9194.10 | 1.46% |
| 2025-07-17 | 1.80 | 1.80 | 0.00 | 0.00% | 1.79 | 1.82 | 506794 | 9143.80 | 1.45% |
| 2025-07-16 | 1.78 | 1.80 | 0.02 | 1.12% | 1.77 | 1.82 | 711382 | 12827.09 | 2.04% |
| 2025-07-15 | 1.84 | 1.78 | -0.07 | -3.78% | 1.77 | 1.84 | 1461604 | 26203.28 | 4.19% |
| 2025-07-14 | 1.89 | 1.85 | -0.05 | -2.63% | 1.85 | 1.90 | 1090884 | 20318.87 | 3.13% |
| 2025-07-11 | 1.88 | 1.90 | 0.03 | 1.60% | 1.86 | 1.90 | 1210935 | 22801.27 | 3.47% |
| 2025-07-10 | 1.86 | 1.87 | 0.00 | 0.00% | 1.85 | 1.89 | 894605 | 16758.04 | 2.56% |
| 2025-07-09 | 1.85 | 1.87 | 0.01 | 0.54% | 1.85 | 1.89 | 1223755 | 22862.85 | 3.51% |
| 2025-07-08 | 1.83 | 1.86 | 0.02 | 1.09% | 1.82 | 1.86 | 746435 | 13766.61 | 2.14% |
| 2025-07-07 | 1.84 | 1.84 | 0.00 | 0.00% | 1.82 | 1.86 | 736311 | 13530.65 | 2.11% |
| 2025-07-04 | 1.88 | 1.84 | -0.04 | -2.13% | 1.83 | 1.89 | 1249112 | 23123.27 | 3.58% |
| 2025-07-03 | 1.80 | 1.88 | 0.08 | 4.44% | 1.80 | 1.90 | 2449423 | 45502.89 | 7.02% |
| 2025-07-02 | 1.81 | 1.80 | -0.01 | -0.55% | 1.78 | 1.81 | 683527 | 12280.72 | 1.96% |
| 2025-07-01 | 1.82 | 1.81 | 0.00 | 0.00% | 1.79 | 1.82 | 498189 | 8985.28 | 1.43% |
| 2025-06-30 | 1.81 | 1.81 | 0.00 | 0.00% | 1.80 | 1.83 | 560582 | 10182.25 | 1.61% |
| 2025-06-27 | 1.80 | 1.81 | 0.01 | 0.56% | 1.80 | 1.84 | 734102 | 13351.53 | 2.10% |
| 2025-06-26 | 1.82 | 1.80 | -0.02 | -1.10% | 1.80 | 1.83 | 682083 | 12371.36 | 1.95% |
| 2025-06-25 | 1.81 | 1.82 | 0.01 | 0.55% | 1.78 | 1.82 | 738688 | 13323.37 | 2.12% |
| 2025-06-24 | 1.77 | 1.81 | 0.04 | 2.26% | 1.76 | 1.82 | 743902 | 13375.92 | 2.13% |
| 2025-06-23 | 1.72 | 1.77 | 0.03 | 1.72% | 1.72 | 1.77 | 435579 | 7620.87 | 1.25% |
| 2025-06-20 | 1.74 | 1.74 | -0.01 | -0.57% | 1.73 | 1.77 | 448645 | 7827.34 | 1.29% |
| 2025-06-19 | 1.79 | 1.75 | -0.05 | -2.78% | 1.74 | 1.80 | 846532 | 14911.50 | 2.43% |
| 2025-06-18 | 1.82 | 1.80 | -0.03 | -1.64% | 1.79 | 1.83 | 639251 | 11518.08 | 1.83% |
| 2025-06-17 | 1.84 | 1.83 | -0.02 | -1.08% | 1.81 | 1.85 | 585188 | 10702.03 | 1.68% |
| 2025-06-16 | 1.79 | 1.85 | 0.04 | 2.21% | 1.79 | 1.85 | 860569 | 15733.48 | 2.47% |
| 2025-06-13 | 1.86 | 1.81 | -0.07 | -3.72% | 1.80 | 1.87 | 1053513 | 19201.05 | 3.02% |
| 2025-06-12 | 1.85 | 1.88 | 0.02 | 1.08% | 1.84 | 1.89 | 1013317 | 18972.04 | 2.90% |
| 2025-06-11 | 1.85 | 1.86 | 0.01 | 0.54% | 1.85 | 1.88 | 683257 | 12726.09 | 1.96% |
| 2025-06-10 | 1.87 | 1.85 | -0.03 | -1.60% | 1.82 | 1.89 | 959427 | 17789.78 | 2.75% |
| 2025-06-09 | 1.84 | 1.88 | 0.03 | 1.62% | 1.84 | 1.88 | 842710 | 15736.72 | 2.41% |
| 2025-06-06 | 1.86 | 1.85 | -0.01 | -0.54% | 1.83 | 1.87 | 678970 | 12551.35 | 1.95% |
| 2025-06-05 | 1.84 | 1.86 | 0.02 | 1.09% | 1.83 | 1.87 | 873542 | 16174.71 | 2.50% |
| 2025-06-04 | 1.84 | 1.84 | 0.01 | 0.55% | 1.82 | 1.85 | 626681 | 11472.98 | 1.80% |
| 2025-06-03 | 1.81 | 1.83 | 0.01 | 0.55% | 1.80 | 1.88 | 1044113 | 19357.42 | 2.99% |
| 2025-05-30 | 1.85 | 1.82 | -0.03 | -1.62% | 1.82 | 1.92 | 1068101 | 19857.54 | 3.06% |
| 2025-05-29 | 1.80 | 1.85 | 0.04 | 2.21% | 1.79 | 1.85 | 973300 | 17856.66 | 2.79% |
| 2025-05-28 | 1.80 | 1.81 | 0.00 | 0.00% | 1.79 | 1.82 | 571099 | 10307.10 | 1.64% |
| 2025-05-27 | 1.80 | 1.81 | 0.01 | 0.56% | 1.77 | 1.82 | 692319 | 12468.41 | 1.98% |
| 2025-05-26 | 1.79 | 1.80 | 0.02 | 1.12% | 1.77 | 1.81 | 566600 | 10155.76 | 1.62% |
| 2025-05-23 | 1.83 | 1.78 | -0.06 | -3.26% | 1.77 | 1.84 | 1319087 | 23836.00 | 3.78% |
| 2025-05-22 | 1.88 | 1.84 | -0.05 | -2.65% | 1.83 | 1.92 | 957123 | 17899.74 | 2.74% |
| 2025-05-21 | 1.94 | 1.89 | -0.03 | -1.56% | 1.88 | 1.96 | 1342413 | 25503.23 | 3.85% |
| 2025-05-20 | 1.84 | 1.92 | 0.08 | 4.35% | 1.84 | 1.93 | 1980332 | 37502.49 | 5.67% |
| 2025-05-19 | 1.77 | 1.84 | 0.07 | 3.95% | 1.76 | 1.87 | 1558018 | 28499.56 | 4.46% |
| 2025-05-16 | 1.77 | 1.77 | -0.01 | -0.56% | 1.75 | 1.78 | 442545 | 7814.71 | 1.27% |
| 2025-05-15 | 1.81 | 1.78 | -0.03 | -1.66% | 1.77 | 1.81 | 553171 | 9879.75 | 1.59% |
| 2025-05-14 | 1.79 | 1.81 | 0.02 | 1.12% | 1.77 | 1.85 | 1039650 | 18771.29 | 2.98% |
| 2025-05-13 | 1.81 | 1.79 | -0.01 | -0.56% | 1.79 | 1.83 | 531477 | 9596.77 | 1.52% |
| 2025-05-12 | 1.80 | 1.80 | 0.01 | 0.56% | 1.78 | 1.81 | 545750 | 9781.12 | 1.56% |
| 2025-05-09 | 1.84 | 1.79 | -0.06 | -3.24% | 1.78 | 1.85 | 893823 | 16101.66 | 2.56% |
| 2025-05-08 | 1.77 | 1.85 | 0.07 | 3.93% | 1.77 | 1.86 | 1486338 | 27178.99 | 4.26% |
| 2025-05-07 | 1.81 | 1.78 | -0.01 | -0.56% | 1.77 | 1.83 | 865934 | 15509.73 | 2.48% |
| 2025-05-06 | 1.75 | 1.79 | 0.05 | 2.87% | 1.75 | 1.79 | 701811 | 12445.75 | 2.01% |
| 2025-04-30 | 1.71 | 1.74 | 0.03 | 1.75% | 1.71 | 1.76 | 743732 | 12943.69 | 2.13% |
| 2025-04-29 | 1.70 | 1.71 | -0.01 | -0.58% | 1.70 | 1.73 | 426830 | 7319.09 | 1.22% |
| 2025-04-28 | 1.71 | 1.72 | 0.01 | 0.58% | 1.68 | 1.74 | 628108 | 10731.12 | 1.80% |
| 2025-04-25 | 1.71 | 1.71 | 0.01 | 0.59% | 1.71 | 1.75 | 558106 | 9636.65 | 1.60% |
| 2025-04-24 | 1.74 | 1.70 | -0.04 | -2.30% | 1.70 | 1.74 | 616145 | 10582.23 | 1.77% |
| 2025-04-23 | 1.75 | 1.74 | -0.01 | -0.57% | 1.74 | 1.78 | 508964 | 8930.29 | 1.46% |
| 2025-04-22 | 1.76 | 1.75 | -0.02 | -1.13% | 1.74 | 1.79 | 552120 | 9691.07 | 1.58% |
| 2025-04-21 | 1.73 | 1.77 | 0.03 | 1.72% | 1.72 | 1.77 | 631266 | 11075.16 | 1.81% |
| 2025-04-18 | 1.73 | 1.74 | -0.01 | -0.57% | 1.72 | 1.75 | 530867 | 9191.12 | 1.52% |
| 2025-04-17 | 1.72 | 1.75 | 0.02 | 1.16% | 1.71 | 1.77 | 652031 | 11393.73 | 1.87% |
| 2025-04-16 | 1.75 | 1.73 | -0.03 | -1.70% | 1.70 | 1.76 | 626318 | 10841.25 | 1.79% |
| 2025-04-15 | 1.77 | 1.76 | -0.01 | -0.56% | 1.73 | 1.80 | 708037 | 12463.67 | 2.03% |
| 2025-04-14 | 1.75 | 1.77 | 0.04 | 2.31% | 1.74 | 1.80 | 928895 | 16486.13 | 2.66% |
| 2025-04-11 | 1.71 | 1.73 | 0.00 | 0.00% | 1.69 | 1.79 | 761281 | 13285.60 | 2.18% |
| 2025-04-10 | 1.71 | 1.73 | 0.05 | 2.98% | 1.69 | 1.78 | 1224446 | 21256.21 | 3.51% |
| 2025-04-09 | 1.61 | 1.68 | 0.02 | 1.20% | 1.50 | 1.71 | 1367139 | 22205.25 | 3.92% |
| 2025-04-08 | 1.61 | 1.66 | -0.01 | -0.60% | 1.60 | 1.69 | 859697 | 14146.27 | 2.46% |
上证大盘股票行情在线 K线走势图
