引力传媒 (603598) - 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
2026-05-07	21.85	24.02	2.18	9.98%	21.85	24.02	247190	56648	9.18%
2026-05-06	21.09	21.84	1.04	5.00%	21.09	22.03	180836	39190	6.71%
2026-04-30	20.73	20.80	0.43	2.11%	20.45	20.92	104945	21756	3.90%
2026-04-29	19.73	20.37	0.59	2.98%	19.73	20.59	100050	20332	3.71%
2026-04-28	20.35	19.78	-0.72	-3.51%	19.66	20.40	96727	19246	3.59%
2026-04-27	20.77	20.50	-0.15	-0.73%	20.18	20.77	85639	17520	3.18%
2026-04-24	20.75	20.65	-0.54	-2.55%	20.16	20.94	156309	32049	5.80%
2026-04-23	21.19	21.19	-0.05	-0.24%	20.97	21.68	149319	31805	5.54%
2026-04-22	21.33	21.24	-0.39	-1.80%	20.92	21.39	145510	30740	5.40%
2026-04-21	21.92	21.63	-0.40	-1.82%	21.40	22.25	167553	36262	6.22%
2026-04-20	21.28	22.03	0.80	3.77%	21.02	22.75	319442	70164	11.86%
2026-04-17	21.03	21.23	-0.08	-0.38%	20.84	21.32	124489	26245	4.62%
2026-04-16	20.97	21.31	0.49	2.35%	20.95	21.44	180739	38372	6.71%
2026-04-15	21.30	20.82	-0.53	-2.48%	20.75	21.54	191450	40222	7.11%
2026-04-14	21.38	21.35	0.27	1.28%	21.08	22.09	304939	65455	11.32%
2026-04-13	20.35	21.08	0.39	1.88%	20.30	21.24	204223	42700	7.58%
2026-04-10	20.83	20.69	-0.10	-0.48%	20.68	21.16	193383	40417	7.18%
2026-04-09	21.00	20.79	-0.46	-2.16%	20.60	21.50	300273	62778	11.15%
2026-04-08	19.71	21.25	1.93	9.99%	19.70	21.25	221659	45612	8.23%
2026-04-07	18.79	19.32	0.52	2.77%	18.75	19.56	100925	19450	3.75%
2026-04-03	19.42	18.80	-0.52	-2.69%	18.68	19.48	73974	13990	2.75%
2026-04-02	19.76	19.32	-0.74	-3.69%	19.20	20.00	104892	20411	3.89%
2026-04-01	20.10	20.06	0.25	1.26%	19.63	20.21	120004	23919	4.46%
2026-03-31	19.66	19.81	0.07	0.35%	19.60	20.28	127594	25505	4.74%
2026-03-30	19.25	19.74	0.25	1.28%	19.18	19.75	77941	15228	2.89%
2026-03-27	19.06	19.49	0.27	1.40%	18.99	19.69	90630	17652	3.37%
2026-03-26	19.61	19.22	-0.34	-1.74%	19.11	19.75	87908	17010	3.26%
2026-03-25	19.11	19.56	0.58	3.06%	18.95	19.66	92318	17935	3.43%
2026-03-24	18.65	18.98	0.55	2.98%	18.46	19.00	103873	19462	3.86%
2026-03-23	18.80	18.43	-0.95	-4.90%	18.22	19.23	125332	23544	4.65%
2026-03-20	20.30	19.38	-0.76	-3.77%	19.38	20.39	104931	20698	3.90%
2026-03-19	20.20	20.14	-0.51	-2.47%	20.05	20.38	91411	18459	3.39%
2026-03-18	20.35	20.65	0.59	2.94%	20.01	20.65	108620	22113	4.03%
2026-03-17	20.53	20.06	-0.59	-2.86%	20.05	20.72	145196	29660	5.39%
2026-03-16	19.69	20.65	0.99	5.04%	19.60	20.70	207002	41962	7.69%
2026-03-13	20.10	19.66	-0.52	-2.58%	19.60	20.18	107106	21307	3.98%
2026-03-12	20.53	20.18	-0.52	-2.51%	20.06	20.73	135954	27588	5.05%
2026-03-11	21.58	20.70	-0.61	-2.86%	20.63	21.60	157913	32990	5.86%
2026-03-10	21.60	21.31	-0.07	-0.33%	21.20	21.90	133905	28730	4.97%
2026-03-09	20.80	21.38	0.13	0.61%	20.57	21.41	143681	30111	5.34%
2026-03-06	21.47	21.25	-0.29	-1.35%	21.20	21.69	119729	25609	4.45%
2026-03-05	21.85	21.54	0.12	0.56%	21.47	21.97	128492	27808	4.77%
2026-03-04	21.48	21.42	-0.11	-0.51%	21.25	21.90	124166	26721	4.61%
2026-03-03	22.84	21.53	-1.35	-5.90%	21.45	23.15	217234	47902	8.07%
2026-03-02	23.18	22.88	-1.53	-6.27%	22.62	23.65	243047	55939	9.03%
2026-02-27	24.30	24.41	0.03	0.12%	24.02	24.79	196462	48034	7.30%
2026-02-26	25.05	24.38	-0.97	-3.83%	24.31	25.10	250421	61386	9.30%
2026-02-25	25.75	25.35	0.10	0.40%	24.90	25.80	253839	64291	9.43%
2026-02-24	27.52	25.25	-2.36	-8.55%	24.98	27.60	377957	97217	14.04%
2026-02-13	29.20	27.61	-1.69	-5.77%	27.58	30.08	420758	120221	15.63%
2026-02-12	29.29	29.30	0.01	0.03%	27.95	30.38	546974	159251	20.31%
2026-02-11	31.35	29.29	-2.01	-6.42%	28.22	31.60	692170	206254	25.71%
2026-02-10	30.00	31.30	2.85	10.02%	28.89	31.30	733948	220801	27.26%
2026-02-09	27.05	28.45	2.59	10.02%	26.02	28.45	457321	125931	16.98%
2026-02-06	25.08	25.86	0.25	0.98%	23.88	26.40	343014	87165	12.74%
2026-02-05	24.78	25.61	-1.39	-5.15%	24.78	26.80	399363	103107	14.83%
2026-02-04	28.72	27.00	-3.00	-10.00%	27.00	28.85	384412	105925	14.28%
2026-02-03	29.98	30.00	1.00	3.45%	28.35	30.38	641216	188169	23.81%
2026-02-02	30.37	29.00	-0.37	-1.26%	28.28	31.40	875078	259177	32.50%
2026-01-30	26.70	29.37	2.67	10.00%	26.11	29.37	707743	202484	26.28%
2026-01-29	24.96	26.70	1.40	5.53%	24.51	27.83	606409	162650	22.52%
2026-01-28	26.00	25.30	-0.56	-2.17%	25.28	27.41	431866	113275	16.04%
2026-01-27	26.78	25.86	-0.51	-1.93%	25.20	27.20	437949	114226	16.26%