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
2025-04-03	13.50	14.32	0.63	4.60%	13.48	14.49	124212	17578	1.96%
2025-04-02	13.47	13.69	0.20	1.48%	13.42	14.08	71882	9896	1.13%
2025-04-01	13.50	13.49	-0.01	-0.07%	13.31	13.81	64970	8842	1.02%
2025-03-31	13.29	13.50	0.13	0.97%	13.00	13.54	47070	6251	0.74%
2025-03-28	13.15	13.37	0.27	2.06%	13.06	13.54	52647	7010	0.83%
2025-03-27	13.10	13.10	-0.07	-0.53%	12.98	13.22	20715	2714	0.33%
2025-03-26	13.13	13.17	0.07	0.53%	13.04	13.20	18308	2405	0.29%
2025-03-25	13.22	13.10	-0.14	-1.06%	13.01	13.27	23741	3110	0.37%
2025-03-24	13.14	13.24	0.10	0.76%	12.98	13.35	49524	6519	0.78%
2025-03-21	13.35	13.14	-0.22	-1.65%	13.11	13.40	38400	5076	0.61%
2025-03-20	13.45	13.36	-0.15	-1.11%	13.34	13.55	32132	4311	0.51%
2025-03-19	13.75	13.51	-0.30	-2.17%	13.47	13.77	40824	5534	0.64%
2025-03-18	13.93	13.81	-0.19	-1.36%	13.70	14.00	51768	7163	0.82%
2025-03-17	13.99	14.00	-0.05	-0.36%	13.77	14.18	72774	10152	1.15%
2025-03-14	14.00	14.05	0.42	3.08%	13.77	14.20	110577	15494	1.74%
2025-03-13	13.55	13.63	0.03	0.22%	13.38	13.65	44862	6066	0.71%
2025-03-12	13.48	13.60	0.16	1.19%	13.45	13.79	57932	7894	0.91%
2025-03-11	13.25	13.44	0.09	0.67%	13.14	13.51	48862	6539	0.77%
2025-03-10	13.18	13.35	0.14	1.06%	13.05	13.37	53059	7023	0.84%
2025-03-07	13.77	13.21	-0.69	-4.96%	13.08	13.88	106867	14213	1.69%
2025-03-06	13.67	13.90	0.25	1.83%	13.65	14.00	54391	7529	0.86%
2025-03-05	13.59	13.65	0.10	0.74%	13.40	13.65	33640	4559	0.53%
2025-03-04	13.45	13.55	0.07	0.52%	13.33	13.56	31353	4217	0.49%
2025-03-03	13.45	13.48	0.04	0.30%	13.30	13.62	40342	5449	0.64%
2025-02-28	14.00	13.44	-0.65	-4.61%	13.38	14.08	82693	11300	1.30%
2025-02-27	14.18	14.09	-0.16	-1.12%	14.00	14.39	63177	8938	1.00%
2025-02-26	14.25	14.25	0.03	0.21%	14.12	14.32	52090	7386	0.82%
2025-02-25	14.18	14.22	-0.09	-0.63%	14.10	14.32	76026	10783	1.20%
2025-02-24	14.08	14.31	0.24	1.71%	14.00	14.36	103708	14788	1.64%
2025-02-21	13.90	14.07	0.10	0.72%	13.80	14.18	95976	13445	1.51%
2025-02-20	13.88	13.97	0.04	0.29%	13.70	14.05	98060	13605	1.55%
2025-02-19	14.06	13.93	0.03	0.22%	13.70	14.14	125595	17462	1.98%
2025-02-18	14.80	13.90	-1.22	-8.07%	13.87	14.98	187711	26819	2.96%
2025-02-17	15.80	15.12	-1.68	-10.00%	15.12	16.18	226781	34721	3.58%
2025-02-14	17.25	16.80	0.42	2.56%	15.75	18.02	367058	62146	5.79%
2025-02-13	15.49	16.38	1.49	10.01%	14.95	16.38	277477	43094	4.38%
2025-02-12	13.55	14.89	1.35	9.97%	13.49	14.89	78417	11360	1.24%
2025-02-11	13.60	13.54	-0.02	-0.15%	13.28	13.62	80162	10784	1.26%
2025-02-10	13.21	13.56	0.37	2.81%	13.19	13.64	114841	15377	1.81%
2025-02-07	13.07	13.19	0.03	0.23%	12.75	13.38	125744	16411	1.98%
2025-02-06	12.50	13.16	-0.12	-0.90%	12.50	13.26	162775	20965	2.57%
2025-02-05	13.93	13.28	-1.47	-9.97%	13.28	13.99	62411	8359	0.98%
2025-01-27	14.97	14.75	-0.19	-1.27%	14.54	15.16	114442	16956	1.80%
2025-01-24	15.00	14.94	-0.21	-1.39%	14.71	15.29	124110	18591	1.96%
2025-01-23	14.84	15.15	0.37	2.50%	14.49	15.28	145529	21731	2.29%
2025-01-22	14.25	14.78	0.44	3.07%	14.05	15.38	157143	23127	2.48%
2025-01-21	14.36	14.34	-0.05	-0.35%	13.93	14.98	148303	21259	2.34%
2025-01-20	14.30	14.39	0.83	6.12%	14.08	14.92	152680	22349	2.41%
2025-01-17	13.03	13.56	0.49	3.75%	12.86	13.79	78194	10459	1.23%
2025-01-16	12.99	13.07	0.13	1.00%	12.86	13.40	51712	6785	0.82%
2025-01-15	12.85	12.94	0.09	0.70%	12.73	13.09	42232	5463	0.67%
2025-01-14	12.37	12.85	0.60	4.90%	12.32	12.85	51934	6534	0.82%
2025-01-13	12.10	12.25	-0.08	-0.65%	11.79	12.35	40465	4905	0.64%
2025-01-10	13.00	12.33	-0.67	-5.15%	12.27	13.18	53485	6805	0.84%
2025-01-09	12.90	13.00	0.06	0.46%	12.83	13.16	40858	5312	0.64%
2025-01-08	12.80	12.94	0.03	0.23%	12.61	13.13	41501	5353	0.65%
2025-01-07	12.86	12.91	0.01	0.08%	12.55	13.02	49649	6324	0.78%
2025-01-06	13.18	12.90	-0.24	-1.83%	12.61	13.28	47318	6117	0.75%
2025-01-03	14.30	13.14	-1.09	-7.66%	13.00	14.33	80015	10821	1.26%
2025-01-02	14.41	14.23	-0.16	-1.11%	14.03	14.68	57522	8273	0.91%
2024-12-31	14.95	14.39	-0.47	-3.16%	14.37	15.08	71055	10394	1.12%
2024-12-30	15.35	14.86	-0.65	-4.19%	14.79	15.35	61527	9217	0.97%
2024-12-27	15.70	15.51	-0.24	-1.52%	15.30	16.23	68681	10800	1.08%
2024-12-26	15.16	15.75	0.25	1.61%	15.16	16.09	79521	12489	1.25%