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 |
|---|
| 2025-06-13 | 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% |
| 2025-04-07 | 1.75 | 1.67 | -0.18 | -9.73% | 1.67 | 1.75 | 999146 | 16884.72 | 2.86% |
| 2025-04-03 | 1.85 | 1.85 | -0.02 | -1.07% | 1.84 | 1.88 | 567687 | 10542.50 | 1.63% |
| 2025-04-02 | 1.84 | 1.87 | 0.03 | 1.63% | 1.83 | 1.90 | 876747 | 16371.06 | 2.51% |
| 2025-04-01 | 1.83 | 1.84 | 0.00 | 0.00% | 1.83 | 1.86 | 514524 | 9485.41 | 1.47% |
| 2025-03-31 | 1.90 | 1.84 | -0.06 | -3.16% | 1.82 | 1.90 | 948610 | 17494.12 | 2.72% |
| 2025-03-28 | 1.90 | 1.90 | 0.00 | 0.00% | 1.88 | 1.92 | 608819 | 11555.37 | 1.74% |
| 2025-03-27 | 1.92 | 1.90 | -0.03 | -1.55% | 1.89 | 1.92 | 627007 | 11931.30 | 1.80% |
| 2025-03-26 | 1.88 | 1.93 | 0.04 | 2.12% | 1.88 | 1.94 | 750379 | 14389.47 | 2.15% |
| 2025-03-25 | 1.92 | 1.89 | -0.04 | -2.07% | 1.88 | 1.93 | 812031 | 15430.74 | 2.33% |
| 2025-03-24 | 1.97 | 1.93 | -0.05 | -2.53% | 1.88 | 1.98 | 1299201 | 24998.59 | 3.72% |
| 2025-03-21 | 2.00 | 1.98 | -0.03 | -1.49% | 1.96 | 2.02 | 1086762 | 21630.92 | 3.11% |
| 2025-03-20 | 2.04 | 2.01 | -0.03 | -1.47% | 2.01 | 2.06 | 1084675 | 22045.65 | 3.11% |
| 2025-03-19 | 2.08 | 2.04 | -0.06 | -2.86% | 2.03 | 2.09 | 1468598 | 30195.75 | 4.21% |
| 2025-03-18 | 2.09 | 2.10 | 0.01 | 0.48% | 2.07 | 2.17 | 1812649 | 38328.77 | 5.19% |
| 2025-03-17 | 2.12 | 2.09 | -0.03 | -1.42% | 2.09 | 2.16 | 1692500 | 35878.20 | 4.85% |
| 2025-03-14 | 2.12 | 2.12 | 0.02 | 0.95% | 2.07 | 2.14 | 2155860 | 45265.03 | 6.18% |
| 2025-03-13 | 2.16 | 2.10 | -0.14 | -6.25% | 2.08 | 2.17 | 3750129 | 79481.54 | 10.75% |
| 2025-03-12 | 2.08 | 2.24 | 0.20 | 9.80% | 2.07 | 2.24 | 2590620 | 57347.73 | 7.42% |
| 2025-03-11 | 1.95 | 2.04 | 0.07 | 3.55% | 1.93 | 2.04 | 1582209 | 31532.64 | 4.53% |
| 2025-03-10 | 2.00 | 1.97 | -0.03 | -1.50% | 1.95 | 2.00 | 855389 | 16872.23 | 2.45% |
| 2025-03-07 | 2.02 | 2.00 | -0.03 | -1.48% | 1.98 | 2.07 | 1491981 | 30246.52 | 4.28% |
| 2025-03-06 | 1.98 | 2.03 | 0.05 | 2.53% | 1.98 | 2.04 | 1395933 | 28223.46 | 4.00% |
| 2025-03-05 | 1.97 | 1.98 | 0.02 | 1.02% | 1.91 | 1.98 | 1179756 | 22962.80 | 3.38% |
| 2025-03-04 | 1.95 | 1.96 | -0.01 | -0.51% | 1.94 | 1.98 | 960890 | 18829.31 | 2.75% |
| 2025-03-03 | 2.00 | 1.97 | -0.03 | -1.50% | 1.95 | 2.02 | 1189925 | 23603.77 | 3.41% |
| 2025-02-28 | 2.07 | 2.00 | -0.09 | -4.31% | 2.00 | 2.09 | 1558390 | 31853.06 | 4.47% |
| 2025-02-27 | 2.16 | 2.09 | -0.08 | -3.69% | 2.06 | 2.18 | 1998184 | 42199.85 | 5.73% |
| 2025-02-26 | 2.09 | 2.17 | 0.09 | 4.33% | 2.09 | 2.25 | 2955156 | 63512.40 | 8.47% |
| 2025-02-25 | 2.07 | 2.08 | -0.03 | -1.42% | 2.03 | 2.14 | 1806217 | 37946.82 | 5.18% |
| 2025-02-24 | 2.06 | 2.11 | 0.06 | 2.93% | 2.06 | 2.17 | 2452713 | 51915.84 | 7.03% |
| 2025-02-21 | 2.01 | 2.05 | 0.06 | 3.02% | 2.00 | 2.09 | 2144370 | 43819.04 | 6.14% |
| 2025-02-20 | 2.00 | 1.99 | -0.02 | -1.00% | 1.97 | 2.02 | 1252447 | 24908.24 | 3.59% |
| 2025-02-19 | 2.01 | 2.01 | 0.02 | 1.01% | 1.97 | 2.02 | 1793277 | 35894.05 | 5.14% |
| 2025-02-18 | 2.19 | 1.99 | -0.20 | -9.13% | 1.98 | 2.20 | 3487613 | 72068.05 | 9.99% |
| 2025-02-17 | 2.20 | 2.19 | 0.03 | 1.39% | 2.16 | 2.26 | 2696098 | 59476.03 | 7.73% |
上证大盘股票行情在线 K线走势图
