引力传媒(603598)股票行情 引力传媒股票行情 603598股票行情_爱股网
引力传媒(603598)股票行情
引力传媒(603598)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 |
|---|
| 2025-10-24 | 16.34 | 16.57 | -0.28 | -1.66% | 16.34 | 16.60 | 108516 | 17899.81 | 4.03% |
| 2025-10-23 | 16.21 | 16.85 | 0.62 | 3.82% | 16.17 | 17.35 | 179919 | 30435.11 | 6.69% |
| 2025-10-22 | 16.00 | 16.23 | -0.36 | -2.17% | 15.96 | 16.66 | 79710 | 12967.06 | 2.96% |
| 2025-10-21 | 15.79 | 16.59 | 0.72 | 4.54% | 15.76 | 17.00 | 126264 | 20907.99 | 4.69% |
| 2025-10-20 | 15.60 | 15.87 | 0.42 | 2.72% | 15.48 | 15.94 | 38916 | 6121.08 | 1.45% |
| 2025-10-17 | 15.72 | 15.45 | -0.34 | -2.15% | 15.45 | 15.86 | 38043 | 5957.47 | 1.41% |
| 2025-10-16 | 16.02 | 15.79 | -0.23 | -1.44% | 15.79 | 16.03 | 27465 | 4360.03 | 1.02% |
| 2025-10-15 | 15.92 | 16.02 | 0.11 | 0.69% | 15.76 | 16.03 | 31516 | 5024.47 | 1.17% |
| 2025-10-14 | 16.05 | 15.91 | -0.14 | -0.87% | 15.88 | 16.19 | 37594 | 6024.89 | 1.40% |
| 2025-10-13 | 15.95 | 16.05 | -0.45 | -2.73% | 15.74 | 16.18 | 52219 | 8363.27 | 1.94% |
| 2025-10-10 | 16.52 | 16.50 | -0.09 | -0.54% | 16.40 | 16.62 | 33944 | 5591.94 | 1.26% |
| 2025-10-09 | 16.52 | 16.59 | 0.08 | 0.48% | 16.49 | 16.86 | 54474 | 9060.91 | 2.03% |
| 2025-09-30 | 16.63 | 16.51 | -0.06 | -0.36% | 16.50 | 16.68 | 35841 | 5935.22 | 1.33% |
| 2025-09-29 | 16.71 | 16.57 | -0.47 | -2.76% | 16.45 | 16.90 | 62216 | 10339.94 | 2.31% |
| 2025-09-26 | 16.58 | 17.04 | 0.34 | 2.04% | 16.41 | 17.27 | 78357 | 13133.92 | 2.93% |
| 2025-09-25 | 16.43 | 16.70 | 0.11 | 0.66% | 16.40 | 17.04 | 58336 | 9810.64 | 2.18% |
| 2025-09-24 | 16.30 | 16.59 | 0.29 | 1.78% | 16.20 | 16.69 | 38799 | 6386.01 | 1.45% |
| 2025-09-23 | 16.75 | 16.30 | -0.51 | -3.03% | 16.08 | 16.79 | 65722 | 10717.40 | 2.45% |
| 2025-09-22 | 17.07 | 16.81 | -0.26 | -1.52% | 16.70 | 17.08 | 54744 | 9201.12 | 2.04% |
| 2025-09-19 | 17.14 | 17.07 | 0.08 | 0.47% | 16.95 | 17.27 | 47227 | 8063.45 | 1.76% |
| 2025-09-18 | 17.37 | 16.99 | -0.46 | -2.64% | 16.91 | 17.51 | 92564 | 15909.19 | 3.46% |
| 2025-09-17 | 17.56 | 17.45 | -0.30 | -1.69% | 17.31 | 17.77 | 117919 | 20629.77 | 4.40% |
| 2025-09-16 | 17.68 | 17.75 | 0.73 | 4.29% | 17.55 | 18.49 | 183022 | 32674.86 | 6.83% |
| 2025-09-15 | 17.04 | 17.02 | -0.10 | -0.58% | 16.88 | 17.15 | 50711 | 8610.49 | 1.89% |
| 2025-09-12 | 17.10 | 17.12 | -0.05 | -0.29% | 17.08 | 17.28 | 58227 | 10002.65 | 2.17% |
| 2025-09-11 | 17.13 | 17.17 | -0.03 | -0.17% | 16.80 | 17.19 | 64353 | 10935.35 | 2.40% |
| 2025-09-10 | 16.92 | 17.20 | 0.23 | 1.36% | 16.92 | 17.29 | 52752 | 9051.78 | 1.97% |
| 2025-09-09 | 17.30 | 16.97 | -0.26 | -1.51% | 16.88 | 17.30 | 45009 | 7664.30 | 1.68% |
| 2025-09-08 | 16.81 | 17.23 | 0.03 | 0.17% | 16.80 | 17.24 | 60465 | 10328.44 | 2.26% |
| 2025-09-05 | 16.91 | 17.20 | 0.34 | 2.02% | 16.52 | 17.37 | 72774 | 12351.78 | 2.72% |
| 2025-09-04 | 16.71 | 16.86 | 0.11 | 0.66% | 16.62 | 17.03 | 59691 | 10075.43 | 2.23% |
| 2025-09-03 | 17.28 | 16.75 | -0.48 | -2.79% | 16.68 | 17.41 | 69250 | 11781.96 | 2.59% |
| 2025-09-02 | 17.60 | 17.23 | -0.54 | -3.04% | 17.11 | 17.70 | 96950 | 16745.90 | 3.62% |
| 2025-09-01 | 17.38 | 17.77 | 0.37 | 2.13% | 17.38 | 17.81 | 90963 | 16052.31 | 3.40% |
| 2025-08-29 | 17.74 | 17.40 | -0.38 | -2.14% | 17.35 | 17.78 | 95567 | 16724.93 | 3.57% |
| 2025-08-28 | 18.01 | 17.78 | -0.23 | -1.28% | 17.17 | 18.19 | 171832 | 30382.45 | 6.41% |
| 2025-08-27 | 18.77 | 18.01 | -0.57 | -3.07% | 18.00 | 18.84 | 165514 | 30556.01 | 6.18% |
| 2025-08-26 | 18.50 | 18.58 | 0.08 | 0.43% | 18.29 | 18.77 | 159199 | 29684.77 | 5.94% |
| 2025-08-25 | 18.25 | 18.50 | 0.26 | 1.43% | 18.15 | 18.54 | 170782 | 31375.82 | 6.38% |
| 2025-08-22 | 17.96 | 18.24 | 0.29 | 1.62% | 17.92 | 18.24 | 125769 | 22773.74 | 4.70% |
| 2025-08-21 | 18.10 | 17.95 | -0.19 | -1.05% | 17.89 | 18.18 | 115276 | 20734.01 | 4.30% |
| 2025-08-20 | 18.19 | 18.14 | -0.15 | -0.82% | 17.96 | 18.59 | 135263 | 24468.08 | 5.05% |
| 2025-08-19 | 18.25 | 18.29 | -0.20 | -1.08% | 18.08 | 18.49 | 133216 | 24320.62 | 4.97% |
| 2025-08-18 | 17.95 | 18.49 | 0.51 | 2.84% | 17.90 | 18.88 | 182517 | 33640.18 | 6.81% |
| 2025-08-15 | 17.80 | 17.98 | 0.13 | 0.73% | 17.72 | 18.12 | 72576 | 13028.54 | 2.71% |
| 2025-08-14 | 18.43 | 17.85 | -0.37 | -2.03% | 17.80 | 18.43 | 127828 | 23148.73 | 4.77% |
| 2025-08-13 | 17.92 | 18.22 | 0.32 | 1.79% | 17.85 | 18.30 | 133527 | 24181.96 | 4.98% |
| 2025-08-12 | 18.04 | 17.90 | -0.14 | -0.78% | 17.87 | 18.07 | 65575 | 11760.49 | 2.45% |
| 2025-08-11 | 17.75 | 18.04 | 0.23 | 1.29% | 17.72 | 18.04 | 73238 | 13149.64 | 2.73% |
| 2025-08-08 | 18.20 | 17.81 | -0.27 | -1.49% | 17.80 | 18.20 | 94873 | 16964.76 | 3.54% |
| 2025-08-07 | 18.20 | 18.08 | -0.17 | -0.93% | 18.01 | 18.34 | 106461 | 19305.32 | 3.97% |
| 2025-08-06 | 18.32 | 18.25 | -0.20 | -1.08% | 18.11 | 18.39 | 116532 | 21223.58 | 4.35% |
| 2025-08-05 | 18.35 | 18.45 | 0.04 | 0.22% | 18.08 | 18.60 | 172017 | 31390.93 | 6.42% |
| 2025-08-04 | 18.55 | 18.41 | -0.29 | -1.55% | 17.90 | 18.58 | 169827 | 30971.06 | 6.34% |
| 2025-08-01 | 18.55 | 18.70 | -0.21 | -1.11% | 18.10 | 18.90 | 279135 | 51522.29 | 10.42% |
| 2025-07-31 | 18.55 | 18.91 | 0.37 | 2.00% | 18.40 | 19.49 | 400414 | 76218.60 | 14.95% |
| 2025-07-30 | 18.09 | 18.54 | 0.47 | 2.60% | 18.01 | 18.72 | 254186 | 46815.59 | 9.49% |
| 2025-07-29 | 17.95 | 18.07 | 0.01 | 0.06% | 17.69 | 18.07 | 84684 | 15157.68 | 3.16% |
| 2025-07-28 | 18.11 | 18.06 | -0.09 | -0.50% | 17.98 | 18.19 | 86043 | 15516.44 | 3.21% |
| 2025-07-25 | 17.81 | 18.15 | 0.35 | 1.97% | 17.77 | 18.30 | 172550 | 31315.51 | 6.44% |
| 2025-07-24 | 17.57 | 17.80 | 0.23 | 1.31% | 17.55 | 17.83 | 52369 | 9282.06 | 1.96% |
| 2025-07-23 | 17.80 | 17.57 | -0.30 | -1.68% | 17.54 | 17.88 | 66093 | 11705.70 | 2.47% |
| 2025-07-22 | 17.96 | 17.87 | -0.14 | -0.78% | 17.66 | 17.96 | 84393 | 15028.09 | 3.15% |
| 2025-07-21 | 18.01 | 18.01 | -0.14 | -0.77% | 17.90 | 18.14 | 90138 | 16225.30 | 3.37% |
| 2025-07-18 | 18.30 | 18.15 | 0.02 | 0.11% | 18.00 | 18.45 | 128425 | 23352.55 | 4.79% |
| 2025-07-17 | 18.10 | 18.13 | -0.08 | -0.44% | 17.85 | 18.29 | 115852 | 20914.86 | 4.33% |
| 2025-07-16 | 17.77 | 18.21 | 0.44 | 2.48% | 17.72 | 18.40 | 205386 | 37343.13 | 7.67% |
| 2025-07-15 | 17.60 | 17.77 | 0.11 | 0.62% | 17.37 | 17.79 | 85597 | 15052.46 | 3.20% |
| 2025-07-14 | 18.05 | 17.66 | -0.30 | -1.67% | 17.55 | 18.05 | 84745 | 14972.92 | 3.16% |
| 2025-07-11 | 18.19 | 17.96 | -0.05 | -0.28% | 17.73 | 18.24 | 117717 | 21102.20 | 4.39% |
| 2025-07-10 | 17.82 | 18.01 | -0.05 | -0.28% | 17.71 | 18.16 | 160908 | 28859.49 | 6.01% |
| 2025-07-09 | 17.41 | 18.06 | 0.65 | 3.73% | 17.31 | 18.40 | 238536 | 42916.92 | 8.91% |
| 2025-07-08 | 17.15 | 17.41 | 0.19 | 1.10% | 17.10 | 17.41 | 66849 | 11593.61 | 2.50% |
| 2025-07-07 | 17.12 | 17.22 | 0.09 | 0.53% | 17.06 | 17.35 | 43423 | 7472.35 | 1.62% |
| 2025-07-04 | 17.30 | 17.13 | -0.25 | -1.44% | 17.01 | 17.40 | 72144 | 12402.77 | 2.69% |
| 2025-07-03 | 17.30 | 17.38 | 0.07 | 0.40% | 17.23 | 17.45 | 59915 | 10395.78 | 2.24% |
| 2025-07-02 | 17.58 | 17.31 | -0.23 | -1.31% | 17.11 | 17.62 | 73036 | 12624.07 | 2.73% |
| 2025-07-01 | 17.91 | 17.54 | -0.44 | -2.45% | 17.30 | 17.95 | 118520 | 20834.71 | 4.42% |
| 2025-06-30 | 18.00 | 17.98 | -0.02 | -0.11% | 17.82 | 18.20 | 111880 | 20171.61 | 4.18% |
| 2025-06-27 | 17.88 | 18.00 | -0.12 | -0.66% | 17.75 | 18.14 | 121121 | 21727.03 | 4.52% |
上证大盘股票行情在线 K线走势图
引力传媒(603598)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
