横店影视(603103)股票行情
横店影视(603103)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 |
|---|
| 2025-08-05 | 16.80 | 16.86 | 0.01 | 0.06% | 16.65 | 16.88 | 58219 | 9754.32 | 0.92% |
| 2025-08-04 | 17.27 | 16.85 | -0.07 | -0.41% | 16.60 | 17.32 | 80421 | 13524.40 | 1.27% |
| 2025-08-01 | 17.05 | 16.92 | -0.23 | -1.34% | 16.70 | 17.24 | 84021 | 14202.00 | 1.32% |
| 2025-07-31 | 17.52 | 17.15 | -0.58 | -3.27% | 17.07 | 17.78 | 127746 | 22093.96 | 2.01% |
| 2025-07-30 | 17.67 | 17.73 | 0.30 | 1.72% | 17.48 | 18.18 | 176227 | 31406.91 | 2.78% |
| 2025-07-29 | 18.14 | 17.43 | -0.71 | -3.91% | 17.19 | 18.26 | 170734 | 29921.36 | 2.69% |
| 2025-07-28 | 17.74 | 18.14 | 1.06 | 6.21% | 17.59 | 18.79 | 256077 | 46437.69 | 4.04% |
| 2025-07-25 | 17.22 | 17.08 | -0.14 | -0.81% | 16.94 | 17.36 | 80551 | 13771.79 | 1.27% |
| 2025-07-24 | 16.78 | 17.22 | 0.38 | 2.26% | 16.78 | 17.34 | 111574 | 19135.64 | 1.76% |
| 2025-07-23 | 17.00 | 16.84 | -0.21 | -1.23% | 16.77 | 17.22 | 89242 | 15126.79 | 1.41% |
| 2025-07-22 | 17.28 | 17.05 | -0.32 | -1.84% | 16.98 | 17.59 | 103369 | 17754.02 | 1.63% |
| 2025-07-21 | 17.30 | 17.37 | -0.11 | -0.63% | 17.22 | 17.48 | 100822 | 17485.50 | 1.59% |
| 2025-07-18 | 17.91 | 17.48 | -0.43 | -2.40% | 17.42 | 18.10 | 147541 | 25938.36 | 2.33% |
| 2025-07-17 | 18.14 | 17.91 | -0.23 | -1.27% | 17.77 | 18.50 | 262026 | 47376.34 | 4.13% |
| 2025-07-16 | 16.57 | 18.14 | 1.65 | 10.01% | 16.57 | 18.14 | 128735 | 23012.78 | 2.03% |
| 2025-07-15 | 16.73 | 16.49 | -0.52 | -3.06% | 16.23 | 17.10 | 94606 | 15624.32 | 1.49% |
| 2025-07-14 | 16.95 | 17.01 | 0.02 | 0.12% | 16.64 | 17.56 | 87313 | 14890.85 | 1.38% |
| 2025-07-11 | 16.75 | 16.99 | 0.15 | 0.89% | 16.59 | 17.05 | 48552 | 8157.31 | 0.77% |
| 2025-07-10 | 16.57 | 16.84 | -0.06 | -0.36% | 16.54 | 17.02 | 56618 | 9508.79 | 0.89% |
| 2025-07-09 | 16.43 | 16.90 | 0.46 | 2.80% | 16.43 | 17.03 | 85636 | 14398.66 | 1.35% |
| 2025-07-08 | 16.30 | 16.44 | 0.13 | 0.80% | 16.20 | 16.46 | 36527 | 5986.43 | 0.58% |
| 2025-07-07 | 16.18 | 16.31 | 0.05 | 0.31% | 16.15 | 16.50 | 37830 | 6178.02 | 0.60% |
| 2025-07-04 | 16.30 | 16.26 | 0.01 | 0.06% | 16.02 | 16.35 | 33609 | 5450.91 | 0.53% |
| 2025-07-03 | 16.11 | 16.25 | -0.02 | -0.12% | 16.09 | 16.45 | 35128 | 5703.48 | 0.55% |
| 2025-07-02 | 16.22 | 16.27 | 0.00 | 0.00% | 16.10 | 16.38 | 35727 | 5799.19 | 0.56% |
| 2025-07-01 | 16.16 | 16.27 | 0.22 | 1.37% | 16.00 | 16.45 | 52126 | 8474.50 | 0.82% |
| 2025-06-30 | 15.90 | 16.05 | 0.09 | 0.56% | 15.83 | 16.12 | 39347 | 6311.43 | 0.62% |
| 2025-06-27 | 16.19 | 15.96 | -0.11 | -0.68% | 15.84 | 16.19 | 25524 | 4082.60 | 0.40% |
| 2025-06-26 | 16.07 | 16.07 | 0.04 | 0.25% | 15.77 | 16.23 | 36832 | 5910.77 | 0.58% |
| 2025-06-25 | 16.09 | 16.03 | -0.06 | -0.37% | 15.84 | 16.21 | 39263 | 6280.36 | 0.62% |
| 2025-06-24 | 15.74 | 16.09 | 0.46 | 2.94% | 15.71 | 16.10 | 43957 | 6996.21 | 0.69% |
| 2025-06-23 | 15.75 | 15.63 | 0.06 | 0.39% | 15.47 | 16.08 | 51979 | 8182.69 | 0.82% |
| 2025-06-20 | 15.96 | 15.57 | -0.39 | -2.44% | 15.50 | 16.30 | 34794 | 5462.56 | 0.55% |
| 2025-06-19 | 15.88 | 15.96 | 0.04 | 0.25% | 15.69 | 16.03 | 33768 | 5372.59 | 0.53% |
| 2025-06-18 | 15.90 | 15.92 | -0.09 | -0.56% | 15.73 | 16.04 | 36154 | 5755.10 | 0.57% |
| 2025-06-17 | 16.48 | 16.01 | -0.28 | -1.72% | 15.82 | 16.50 | 57147 | 9191.58 | 0.90% |
| 2025-06-16 | 16.11 | 16.29 | 0.08 | 0.49% | 16.10 | 16.52 | 61641 | 10041.20 | 0.97% |
| 2025-06-13 | 16.40 | 16.21 | -0.34 | -2.05% | 16.10 | 16.55 | 52121 | 8481.63 | 0.82% |
| 2025-06-12 | 16.20 | 16.55 | 0.32 | 1.97% | 16.12 | 16.83 | 74591 | 12391.36 | 1.18% |
| 2025-06-11 | 16.39 | 16.23 | -0.18 | -1.10% | 16.20 | 16.47 | 36531 | 5953.69 | 0.58% |
| 2025-06-10 | 16.31 | 16.41 | 0.16 | 0.98% | 16.04 | 16.68 | 77499 | 12672.82 | 1.22% |
| 2025-06-09 | 16.22 | 16.25 | 0.17 | 1.06% | 15.95 | 16.30 | 37568 | 6077.62 | 0.59% |
| 2025-06-06 | 16.19 | 16.08 | -0.18 | -1.11% | 15.98 | 16.30 | 33317 | 5358.07 | 0.53% |
| 2025-06-05 | 16.20 | 16.26 | -0.04 | -0.25% | 16.05 | 16.40 | 54143 | 8781.67 | 0.85% |
| 2025-06-04 | 15.92 | 16.30 | 0.52 | 3.30% | 15.82 | 16.39 | 95120 | 15424.20 | 1.50% |
| 2025-06-03 | 15.38 | 15.78 | 0.33 | 2.14% | 15.28 | 15.83 | 48626 | 7622.51 | 0.77% |
| 2025-05-30 | 15.38 | 15.45 | 0.05 | 0.32% | 15.23 | 15.72 | 37326 | 5791.89 | 0.59% |
| 2025-05-29 | 15.30 | 15.40 | 0.10 | 0.65% | 15.10 | 15.49 | 41630 | 6386.05 | 0.66% |
| 2025-05-28 | 15.71 | 15.30 | -0.54 | -3.41% | 15.24 | 15.83 | 40061 | 6173.89 | 0.63% |
| 2025-05-27 | 15.70 | 15.84 | 0.02 | 0.13% | 15.62 | 16.07 | 50966 | 8052.43 | 0.80% |
| 2025-05-26 | 15.46 | 15.82 | 0.45 | 2.93% | 15.36 | 15.82 | 51028 | 7992.63 | 0.80% |
| 2025-05-23 | 15.23 | 15.37 | 0.08 | 0.52% | 15.12 | 15.69 | 46662 | 7207.36 | 0.74% |
| 2025-05-22 | 15.08 | 15.29 | -0.11 | -0.71% | 15.08 | 15.55 | 28019 | 4297.77 | 0.44% |
| 2025-05-21 | 15.68 | 15.40 | -0.28 | -1.79% | 15.34 | 15.70 | 36930 | 5712.85 | 0.58% |
| 2025-05-20 | 15.47 | 15.68 | 0.23 | 1.49% | 15.40 | 15.88 | 58945 | 9235.12 | 0.93% |
| 2025-05-19 | 15.16 | 15.45 | 0.30 | 1.98% | 14.99 | 15.60 | 62128 | 9558.06 | 0.98% |
| 2025-05-16 | 15.09 | 15.15 | 0.07 | 0.46% | 14.97 | 15.20 | 25204 | 3808.44 | 0.40% |
| 2025-05-15 | 15.33 | 15.08 | -0.25 | -1.63% | 14.96 | 15.33 | 29134 | 4400.62 | 0.46% |
| 2025-05-14 | 15.13 | 15.33 | 0.17 | 1.12% | 15.13 | 15.38 | 35806 | 5460.97 | 0.56% |
| 2025-05-13 | 15.37 | 15.16 | -0.13 | -0.85% | 15.04 | 15.38 | 40133 | 6099.17 | 0.63% |
| 2025-05-12 | 15.39 | 15.29 | 0.03 | 0.20% | 15.16 | 15.44 | 52481 | 8019.21 | 0.83% |
| 2025-05-09 | 15.85 | 15.26 | -0.58 | -3.66% | 15.14 | 15.86 | 61851 | 9475.34 | 0.98% |
| 2025-05-08 | 15.77 | 15.84 | -0.05 | -0.31% | 15.65 | 15.91 | 48543 | 7682.04 | 0.77% |
| 2025-05-07 | 16.06 | 15.89 | -0.11 | -0.69% | 15.70 | 16.10 | 69609 | 11032.75 | 1.10% |
| 2025-05-06 | 15.61 | 16.00 | 0.32 | 2.04% | 15.43 | 16.13 | 89706 | 14244.18 | 1.41% |
| 2025-04-30 | 15.90 | 15.68 | -0.22 | -1.38% | 15.54 | 16.17 | 87075 | 13829.75 | 1.37% |
| 2025-04-29 | 16.05 | 15.90 | -0.47 | -2.87% | 15.66 | 16.36 | 84617 | 13502.82 | 1.33% |
| 2025-04-28 | 16.60 | 16.37 | -0.50 | -2.96% | 16.11 | 16.67 | 104128 | 17058.20 | 1.64% |
| 2025-04-25 | 16.29 | 16.87 | 0.51 | 3.12% | 15.86 | 17.10 | 183782 | 30447.36 | 2.90% |
| 2025-04-24 | 16.11 | 16.36 | 0.02 | 0.12% | 15.86 | 16.47 | 124743 | 20145.55 | 1.97% |
| 2025-04-23 | 16.28 | 16.34 | 0.06 | 0.37% | 15.97 | 16.35 | 119203 | 19250.35 | 1.88% |
| 2025-04-22 | 16.48 | 16.28 | 0.04 | 0.25% | 16.08 | 16.78 | 199087 | 32589.02 | 3.14% |
| 2025-04-21 | 14.76 | 16.24 | 1.48 | 10.03% | 14.72 | 16.24 | 112647 | 17923.81 | 1.78% |
| 2025-04-18 | 15.75 | 14.76 | -1.14 | -7.17% | 14.58 | 15.75 | 170422 | 25513.96 | 2.69% |
| 2025-04-17 | 15.18 | 15.90 | 0.71 | 4.67% | 14.95 | 16.47 | 173458 | 27490.56 | 2.74% |
| 2025-04-16 | 15.12 | 15.19 | -0.12 | -0.78% | 14.89 | 15.73 | 89486 | 13642.26 | 1.41% |
| 2025-04-15 | 14.93 | 15.31 | 0.39 | 2.61% | 14.85 | 15.67 | 116755 | 17770.01 | 1.84% |
| 2025-04-14 | 14.60 | 14.92 | 0.10 | 0.67% | 14.51 | 15.57 | 143784 | 21638.89 | 2.27% |
| 2025-04-11 | 15.40 | 14.82 | -1.15 | -7.20% | 14.63 | 15.75 | 208021 | 31404.97 | 3.28% |
| 2025-04-10 | 14.10 | 15.97 | 1.45 | 9.99% | 14.01 | 15.97 | 256947 | 39176.19 | 4.05% |
上证大盘股票行情在线 K线走势图
