横店影视 (603103) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-24	13.40	13.03	-0.45	-3.34%	13.00	13.43	51349	6743	0.81%
2026-07-23	13.15	13.48	0.33	2.51%	12.97	13.51	55982	7408	0.88%
2026-07-22	13.29	13.15	-0.27	-2.01%	12.96	13.35	57562	7558	0.91%
2026-07-21	13.43	13.42	0.00	0.00%	12.93	13.60	94860	12604	1.50%
2026-07-20	13.53	13.42	-0.34	-2.47%	13.20	14.00	107269	14605	1.69%
2026-07-17	14.88	13.76	-1.18	-7.90%	13.54	15.17	172049	24387	2.71%
2026-07-16	14.04	14.94	0.74	5.21%	14.03	15.62	177193	26486	2.79%
2026-07-15	13.52	14.20	0.42	3.05%	13.51	14.45	93482	13266	1.47%
2026-07-14	13.79	13.78	0.05	0.36%	13.54	13.96	62190	8539	0.98%
2026-07-13	15.01	13.73	-1.15	-7.73%	13.70	15.02	107172	15085	1.69%
2026-07-10	14.34	14.88	0.53	3.69%	14.19	15.18	102063	15148	1.61%
2026-07-09	14.34	14.35	-0.05	-0.35%	14.08	14.63	65678	9411	1.04%
2026-07-08	14.52	14.40	-0.13	-0.89%	14.20	14.75	64430	9335	1.02%
2026-07-07	14.78	14.53	-0.24	-1.62%	14.49	15.04	76013	11174	1.20%
2026-07-06	14.91	14.77	-0.20	-1.34%	14.75	15.29	65379	9825	1.03%
2026-07-03	15.08	14.97	-0.10	-0.66%	14.73	15.31	71109	10661	1.12%
2026-07-02	14.71	15.07	0.34	2.31%	14.65	15.27	93710	14110	1.48%
2026-07-01	14.31	14.73	0.42	2.94%	14.15	14.82	76848	11205	1.21%
2026-06-30	14.57	14.31	-0.13	-0.90%	14.14	14.57	53580	7650	0.84%
2026-06-29	14.20	14.44	0.23	1.62%	13.93	14.50	80774	11535	1.27%
2026-06-26	14.75	14.21	-0.69	-4.63%	14.21	14.80	87585	12610	1.38%
2026-06-25	14.85	14.90	0.01	0.07%	14.62	15.14	87126	12980	1.37%
2026-06-24	15.36	14.89	-0.47	-3.06%	14.70	15.36	97523	14544	1.54%
2026-06-23	15.29	15.36	-0.13	-0.84%	15.28	15.88	104262	16218	1.64%
2026-06-22	15.50	15.49	-0.20	-1.27%	15.09	15.60	128593	19723	2.03%
2026-06-18	16.09	15.69	-0.31	-1.94%	15.56	16.10	99092	15621	1.56%
2026-06-17	16.58	16.00	-0.61	-3.67%	15.81	16.58	141317	22694	2.23%
2026-06-16	17.00	16.61	-0.58	-3.37%	16.41	17.07	150209	24982	2.37%
2026-06-15	18.00	17.19	-1.63	-8.66%	16.94	18.30	265359	46081	4.18%
2026-06-12	19.54	18.82	-2.09	-10.00%	18.82	19.97	243845	46399	3.84%
2026-06-11	22.88	20.91	-2.32	-9.99%	20.91	22.98	145680	31015	2.30%
2026-06-10	22.50	23.23	0.43	1.89%	22.33	24.57	241157	56753	3.80%
2026-06-09	21.59	22.80	1.21	5.60%	20.76	23.75	252086	57536	3.97%
2026-06-08	22.75	21.59	-1.71	-7.34%	21.22	23.80	178181	39801	2.81%
2026-06-05	21.91	23.30	1.39	6.34%	21.80	23.99	250673	57917	3.95%
2026-06-04	22.00	21.91	0.06	0.27%	21.22	22.87	163117	36095	2.57%
2026-06-03	21.21	21.85	0.13	0.60%	20.92	22.26	129769	28011	2.05%
2026-06-02	22.46	21.72	-0.93	-4.11%	21.21	22.65	155399	33673	2.45%
2026-06-01	23.00	22.65	-0.27	-1.18%	22.48	24.00	203505	46989	3.21%
2026-05-29	21.54	22.92	1.38	6.41%	21.45	23.55	238146	53411	3.76%
2026-05-28	22.49	21.54	-0.35	-1.60%	20.69	23.12	250959	55228	3.96%
2026-05-27	21.40	21.89	0.98	4.69%	21.35	22.58	241109	52916	3.80%
2026-05-26	20.38	20.91	0.91	4.55%	20.30	21.78	203208	42499	3.20%
2026-05-25	19.71	20.00	0.25	1.27%	19.67	20.10	40056	7955	0.63%
2026-05-22	19.88	19.75	-0.13	-0.65%	19.52	19.99	44318	8733	0.70%
2026-05-21	20.06	19.88	-0.19	-0.95%	19.84	20.61	57621	11678	0.91%
2026-05-20	20.38	20.07	-0.38	-1.86%	19.92	20.60	38889	7812	0.61%
2026-05-19	20.06	20.45	0.41	2.05%	20.04	20.65	54620	11164	0.86%
2026-05-18	20.05	20.04	-0.14	-0.69%	19.85	20.39	45621	9127	0.72%
2026-05-15	20.09	20.18	0.10	0.50%	20.06	20.49	44342	8989	0.70%
2026-05-14	20.83	20.08	-0.72	-3.46%	20.08	20.87	49539	10089	0.78%
2026-05-13	20.90	20.80	-0.09	-0.43%	20.70	21.08	51079	10645	0.81%
2026-05-12	20.92	20.89	-0.09	-0.43%	20.76	21.21	48864	10237	0.77%
2026-05-11	21.49	20.98	-0.50	-2.33%	20.91	21.64	76239	16116	1.20%
2026-05-08	21.21	21.48	0.20	0.94%	21.20	21.56	55547	11909	0.88%
2026-05-07	21.01	21.28	0.34	1.62%	20.85	21.40	83785	17714	1.32%
2026-05-06	20.60	20.94	0.28	1.36%	20.51	21.15	82890	17263	1.31%
2026-04-30	20.45	20.66	0.22	1.08%	20.45	20.83	60577	12516	0.96%
2026-04-29	20.22	20.44	0.31	1.54%	20.22	20.64	79498	16301	1.25%
2026-04-28	20.75	20.13	-1.07	-5.05%	19.98	20.98	132406	26801	2.09%
2026-04-27	20.82	21.20	0.17	0.81%	20.77	21.32	99096	20911	1.56%
2026-04-24	22.21	21.03	-1.46	-6.49%	21.03	22.21	138903	29563	2.19%
2026-04-23	22.85	22.49	-0.86	-3.68%	22.40	23.23	127949	29146	2.02%
2026-04-22	23.96	23.35	-0.99	-4.07%	22.90	24.17	225135	52323	3.55%
2026-04-21	23.56	24.34	0.63	2.66%	23.43	24.99	294764	71571	4.65%
2026-04-20	23.30	23.71	-0.38	-1.58%	23.04	23.90	231879	54392	3.66%