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 |
|---|
| 2025-09-16 | 5.90 | 5.87 | -0.27 | -4.40% | 5.80 | 6.15 | 4953514 | 293399.62 | 14.19% |
| 2025-09-15 | 6.08 | 6.14 | -0.11 | -1.76% | 5.64 | 6.50 | 7107208 | 429519.41 | 20.37% |
| 2025-09-12 | 5.81 | 6.25 | 0.48 | 8.32% | 5.75 | 6.30 | 8752494 | 528791.81 | 25.08% |
| 2025-09-11 | 5.81 | 5.77 | -0.04 | -0.69% | 5.61 | 5.88 | 5998832 | 342652.38 | 17.19% |
| 2025-09-10 | 5.58 | 5.81 | 0.01 | 0.17% | 5.56 | 6.04 | 8757613 | 507102.31 | 25.09% |
| 2025-09-09 | 5.50 | 5.80 | 0.33 | 6.03% | 5.34 | 5.87 | 8808822 | 503408.22 | 25.24% |
| 2025-09-08 | 5.33 | 5.47 | 0.02 | 0.37% | 5.26 | 5.79 | 9202085 | 505504.09 | 26.37% |
| 2025-09-05 | 4.58 | 5.45 | 0.47 | 9.44% | 4.50 | 5.48 | 10141248 | 518577.16 | 29.06% |
| 2025-09-04 | 5.40 | 4.98 | -0.55 | -9.95% | 4.98 | 5.40 | 5816416 | 294774.19 | 16.67% |
| 2025-09-03 | 5.03 | 5.53 | 0.50 | 9.94% | 5.03 | 5.53 | 6864242 | 374275.91 | 19.67% |
| 2025-09-02 | 5.19 | 5.03 | 0.02 | 0.40% | 4.81 | 5.47 | 9877818 | 513584.38 | 28.30% |
| 2025-09-01 | 4.81 | 5.01 | 0.46 | 10.11% | 4.75 | 5.01 | 5199168 | 256369.23 | 14.90% |
| 2025-08-29 | 4.11 | 4.55 | 0.41 | 9.90% | 4.11 | 4.55 | 4448674 | 199148.92 | 12.75% |
| 2025-08-28 | 4.02 | 4.14 | 0.12 | 2.99% | 3.81 | 4.26 | 9685382 | 397032.84 | 27.75% |
| 2025-08-27 | 3.61 | 4.02 | 0.37 | 10.14% | 3.58 | 4.02 | 10764531 | 424227.22 | 30.85% |
| 2025-08-26 | 3.48 | 3.65 | 0.13 | 3.69% | 3.45 | 3.78 | 6041832 | 220722.81 | 17.31% |
| 2025-08-25 | 3.50 | 3.52 | -0.17 | -4.61% | 3.40 | 3.69 | 5564594 | 196606.91 | 15.95% |
| 2025-08-22 | 3.96 | 3.69 | -0.27 | -6.82% | 3.62 | 3.97 | 9145694 | 343577.12 | 26.21% |
| 2025-08-21 | 3.60 | 3.96 | 0.36 | 10.00% | 3.24 | 3.96 | 10578365 | 372830.38 | 30.31% |
| 2025-08-20 | 3.80 | 3.60 | -0.39 | -9.77% | 3.60 | 4.25 | 7649150 | 293112.31 | 21.92% |
| 2025-08-19 | 4.30 | 3.99 | -0.32 | -7.42% | 3.88 | 4.30 | 8576282 | 348151.81 | 24.58% |
| 2025-08-18 | 3.92 | 4.31 | 0.39 | 9.95% | 3.92 | 4.31 | 8739869 | 369699.03 | 25.04% |
| 2025-08-15 | 3.77 | 3.92 | 0.26 | 7.10% | 3.53 | 3.96 | 9672507 | 360784.53 | 27.72% |
| 2025-08-14 | 3.75 | 3.66 | 0.06 | 1.67% | 3.61 | 3.96 | 10762401 | 405792.72 | 30.84% |
| 2025-08-13 | 3.59 | 3.60 | 0.33 | 10.09% | 3.40 | 3.60 | 3941010 | 140382.55 | 11.29% |
| 2025-08-12 | 3.04 | 3.27 | 0.30 | 10.10% | 3.03 | 3.27 | 5515088 | 174629.28 | 15.80% |
| 2025-08-11 | 2.96 | 2.97 | 0.27 | 10.00% | 2.68 | 2.97 | 4328775 | 125464.27 | 12.40% |
| 2025-08-08 | 2.54 | 2.70 | 0.25 | 10.20% | 2.49 | 2.70 | 4308932 | 113861.54 | 12.35% |
| 2025-08-07 | 2.20 | 2.45 | 0.22 | 9.87% | 2.20 | 2.45 | 4472853 | 107927.02 | 12.82% |
| 2025-08-06 | 2.15 | 2.23 | 0.01 | 0.45% | 2.11 | 2.29 | 6470236 | 141037.34 | 18.54% |
| 2025-08-05 | 2.33 | 2.22 | 0.10 | 4.72% | 2.19 | 2.33 | 9525550 | 218700.52 | 27.30% |
| 2025-08-04 | 2.12 | 2.12 | 0.19 | 9.84% | 2.12 | 2.12 | 1561315 | 33099.89 | 4.47% |
| 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% |
上证大盘股票行情在线 K线走势图
