吉视传媒(601929)股票行情
吉视传媒(601929)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 |
|---|
| 2025-03-28 | 1.90 | 1.90 | 0.00 | 0.00% | 1.88 | 1.92 | 608819 | 11555.37 | 1.74% |
| 2025-03-27 | 1.92 | 1.90 | -0.03 | -1.55% | 1.89 | 1.92 | 627007 | 11931.30 | 1.80% |
| 2025-03-26 | 1.88 | 1.93 | 0.04 | 2.12% | 1.88 | 1.94 | 750379 | 14389.47 | 2.15% |
| 2025-03-25 | 1.92 | 1.89 | -0.04 | -2.07% | 1.88 | 1.93 | 812031 | 15430.74 | 2.33% |
| 2025-03-24 | 1.97 | 1.93 | -0.05 | -2.53% | 1.88 | 1.98 | 1299201 | 24998.59 | 3.72% |
| 2025-03-21 | 2.00 | 1.98 | -0.03 | -1.49% | 1.96 | 2.02 | 1086762 | 21630.92 | 3.11% |
| 2025-03-20 | 2.04 | 2.01 | -0.03 | -1.47% | 2.01 | 2.06 | 1084675 | 22045.65 | 3.11% |
| 2025-03-19 | 2.08 | 2.04 | -0.06 | -2.86% | 2.03 | 2.09 | 1468598 | 30195.75 | 4.21% |
| 2025-03-18 | 2.09 | 2.10 | 0.01 | 0.48% | 2.07 | 2.17 | 1812649 | 38328.77 | 5.19% |
| 2025-03-17 | 2.12 | 2.09 | -0.03 | -1.42% | 2.09 | 2.16 | 1692500 | 35878.20 | 4.85% |
| 2025-03-14 | 2.12 | 2.12 | 0.02 | 0.95% | 2.07 | 2.14 | 2155860 | 45265.03 | 6.18% |
| 2025-03-13 | 2.16 | 2.10 | -0.14 | -6.25% | 2.08 | 2.17 | 3750129 | 79481.54 | 10.75% |
| 2025-03-12 | 2.08 | 2.24 | 0.20 | 9.80% | 2.07 | 2.24 | 2590620 | 57347.73 | 7.42% |
| 2025-03-11 | 1.95 | 2.04 | 0.07 | 3.55% | 1.93 | 2.04 | 1582209 | 31532.64 | 4.53% |
| 2025-03-10 | 2.00 | 1.97 | -0.03 | -1.50% | 1.95 | 2.00 | 855389 | 16872.23 | 2.45% |
| 2025-03-07 | 2.02 | 2.00 | -0.03 | -1.48% | 1.98 | 2.07 | 1491981 | 30246.52 | 4.28% |
| 2025-03-06 | 1.98 | 2.03 | 0.05 | 2.53% | 1.98 | 2.04 | 1395933 | 28223.46 | 4.00% |
| 2025-03-05 | 1.97 | 1.98 | 0.02 | 1.02% | 1.91 | 1.98 | 1179756 | 22962.80 | 3.38% |
| 2025-03-04 | 1.95 | 1.96 | -0.01 | -0.51% | 1.94 | 1.98 | 960890 | 18829.31 | 2.75% |
| 2025-03-03 | 2.00 | 1.97 | -0.03 | -1.50% | 1.95 | 2.02 | 1189925 | 23603.77 | 3.41% |
| 2025-02-28 | 2.07 | 2.00 | -0.09 | -4.31% | 2.00 | 2.09 | 1558390 | 31853.06 | 4.47% |
| 2025-02-27 | 2.16 | 2.09 | -0.08 | -3.69% | 2.06 | 2.18 | 1998184 | 42199.85 | 5.73% |
| 2025-02-26 | 2.09 | 2.17 | 0.09 | 4.33% | 2.09 | 2.25 | 2955156 | 63512.40 | 8.47% |
| 2025-02-25 | 2.07 | 2.08 | -0.03 | -1.42% | 2.03 | 2.14 | 1806217 | 37946.82 | 5.18% |
| 2025-02-24 | 2.06 | 2.11 | 0.06 | 2.93% | 2.06 | 2.17 | 2452713 | 51915.84 | 7.03% |
| 2025-02-21 | 2.01 | 2.05 | 0.06 | 3.02% | 2.00 | 2.09 | 2144370 | 43819.04 | 6.14% |
| 2025-02-20 | 2.00 | 1.99 | -0.02 | -1.00% | 1.97 | 2.02 | 1252447 | 24908.24 | 3.59% |
| 2025-02-19 | 2.01 | 2.01 | 0.02 | 1.01% | 1.97 | 2.02 | 1793277 | 35894.05 | 5.14% |
| 2025-02-18 | 2.19 | 1.99 | -0.20 | -9.13% | 1.98 | 2.20 | 3487613 | 72068.05 | 9.99% |
| 2025-02-17 | 2.20 | 2.19 | 0.03 | 1.39% | 2.16 | 2.26 | 2696098 | 59476.03 | 7.73% |
| 2025-02-14 | 2.22 | 2.16 | -0.04 | -1.82% | 2.15 | 2.25 | 2580629 | 56548.37 | 7.39% |
| 2025-02-13 | 2.18 | 2.20 | 0.03 | 1.38% | 2.12 | 2.28 | 3445073 | 75536.69 | 9.87% |
| 2025-02-12 | 2.20 | 2.17 | -0.07 | -3.13% | 2.14 | 2.22 | 3413366 | 74273.85 | 9.78% |
| 2025-02-11 | 2.20 | 2.24 | 0.08 | 3.70% | 2.11 | 2.35 | 5976608 | 132047.33 | 17.13% |
| 2025-02-10 | 2.16 | 2.16 | 0.20 | 10.20% | 2.07 | 2.16 | 2072530 | 44305.41 | 5.94% |
| 2025-02-07 | 1.79 | 1.96 | 0.18 | 10.11% | 1.78 | 1.96 | 1699467 | 32498.28 | 4.87% |
| 2025-02-06 | 1.73 | 1.78 | 0.04 | 2.30% | 1.71 | 1.78 | 1358354 | 23769.67 | 3.89% |
| 2025-02-05 | 1.72 | 1.74 | 0.05 | 2.96% | 1.70 | 1.76 | 1154585 | 20007.45 | 3.31% |
| 2025-01-27 | 1.74 | 1.69 | -0.03 | -1.74% | 1.69 | 1.76 | 830694 | 14280.16 | 2.38% |
| 2025-01-24 | 1.71 | 1.72 | 0.01 | 0.58% | 1.67 | 1.73 | 1033851 | 17621.21 | 2.96% |
| 2025-01-23 | 1.74 | 1.71 | -0.01 | -0.58% | 1.71 | 1.78 | 1033967 | 18035.58 | 2.96% |
| 2025-01-22 | 1.76 | 1.72 | -0.04 | -2.27% | 1.71 | 1.76 | 880949 | 15197.76 | 2.52% |
| 2025-01-21 | 1.81 | 1.76 | -0.03 | -1.68% | 1.75 | 1.82 | 914354 | 16183.04 | 2.62% |
| 2025-01-20 | 1.78 | 1.79 | 0.02 | 1.13% | 1.76 | 1.84 | 1165358 | 20998.13 | 3.34% |
| 2025-01-17 | 1.79 | 1.77 | -0.04 | -2.21% | 1.75 | 1.80 | 1060786 | 18759.33 | 3.04% |
| 2025-01-16 | 1.80 | 1.81 | 0.02 | 1.12% | 1.79 | 1.89 | 1764684 | 32389.41 | 5.06% |
| 2025-01-15 | 1.78 | 1.79 | 0.00 | 0.00% | 1.76 | 1.83 | 1843416 | 33111.26 | 5.28% |
| 2025-01-14 | 1.69 | 1.79 | 0.12 | 7.19% | 1.68 | 1.80 | 1865206 | 32601.66 | 5.34% |
| 2025-01-13 | 1.63 | 1.67 | -0.01 | -0.60% | 1.60 | 1.68 | 1105105 | 18156.13 | 3.17% |
| 2025-01-10 | 1.76 | 1.68 | -0.09 | -5.08% | 1.67 | 1.78 | 1472830 | 25343.42 | 4.22% |
| 2025-01-09 | 1.75 | 1.77 | 0.00 | 0.00% | 1.74 | 1.79 | 1225082 | 21689.81 | 3.51% |
| 2025-01-08 | 1.75 | 1.77 | 0.00 | 0.00% | 1.72 | 1.80 | 1454969 | 25510.86 | 4.17% |
| 2025-01-07 | 1.71 | 1.77 | 0.07 | 4.12% | 1.69 | 1.78 | 1435435 | 24792.46 | 4.11% |
| 2025-01-06 | 1.77 | 1.70 | -0.10 | -5.56% | 1.68 | 1.77 | 1775642 | 30438.37 | 5.09% |
| 2025-01-03 | 1.93 | 1.80 | -0.14 | -7.22% | 1.78 | 1.94 | 2384931 | 43833.05 | 6.83% |
| 2025-01-02 | 1.87 | 1.94 | 0.07 | 3.74% | 1.85 | 2.00 | 2695025 | 52060.54 | 7.72% |
| 2024-12-31 | 1.86 | 1.87 | 0.00 | 0.00% | 1.85 | 1.95 | 2187984 | 41557.50 | 6.27% |
| 2024-12-30 | 1.94 | 1.87 | -0.08 | -4.10% | 1.83 | 1.95 | 1766987 | 33052.43 | 5.06% |
| 2024-12-27 | 1.86 | 1.95 | 0.08 | 4.28% | 1.84 | 1.99 | 2277517 | 44274.55 | 6.53% |
| 2024-12-26 | 1.85 | 1.87 | 0.01 | 0.54% | 1.84 | 1.90 | 1382232 | 25918.70 | 3.96% |
| 2024-12-25 | 1.91 | 1.86 | -0.07 | -3.63% | 1.80 | 1.91 | 2092523 | 38636.49 | 6.00% |
| 2024-12-24 | 1.91 | 1.93 | -0.01 | -0.52% | 1.87 | 1.97 | 2151360 | 41041.79 | 6.16% |
| 2024-12-23 | 2.15 | 1.94 | -0.22 | -10.19% | 1.94 | 2.15 | 3045332 | 61070.38 | 8.73% |
| 2024-12-20 | 2.19 | 2.16 | -0.05 | -2.26% | 2.14 | 2.25 | 2381870 | 52101.23 | 6.83% |
| 2024-12-19 | 2.25 | 2.21 | -0.10 | -4.33% | 2.15 | 2.27 | 2659948 | 58765.21 | 7.62% |
| 2024-12-18 | 2.23 | 2.31 | -0.03 | -1.28% | 2.20 | 2.43 | 3046978 | 69933.81 | 8.73% |
| 2024-12-17 | 2.53 | 2.34 | -0.26 | -10.00% | 2.34 | 2.54 | 3534094 | 84382.53 | 10.13% |
| 2024-12-16 | 2.56 | 2.60 | 0.04 | 1.56% | 2.48 | 2.71 | 4430671 | 114159.34 | 12.70% |
| 2024-12-13 | 2.48 | 2.56 | 0.02 | 0.79% | 2.46 | 2.77 | 5528291 | 143673.03 | 15.84% |
| 2024-12-12 | 2.58 | 2.54 | -0.03 | -1.17% | 2.45 | 2.68 | 6557666 | 166948.02 | 18.79% |
| 2024-12-11 | 2.31 | 2.57 | 0.23 | 9.83% | 2.27 | 2.57 | 6457221 | 161785.69 | 18.50% |
| 2024-12-10 | 2.40 | 2.34 | -0.01 | -0.43% | 2.26 | 2.50 | 5171727 | 122627.01 | 14.82% |
| 2024-12-09 | 2.51 | 2.35 | 0.03 | 1.29% | 2.23 | 2.55 | 7414982 | 175598.83 | 21.25% |
| 2024-12-06 | 2.14 | 2.32 | 0.21 | 9.95% | 2.08 | 2.32 | 3627924 | 80961.20 | 10.40% |
| 2024-12-05 | 1.99 | 2.11 | 0.11 | 5.50% | 1.96 | 2.13 | 4185466 | 86438.14 | 11.99% |
| 2024-12-04 | 2.03 | 2.00 | -0.07 | -3.38% | 1.99 | 2.18 | 3833656 | 79254.59 | 10.99% |
| 2024-12-03 | 2.15 | 2.07 | 0.03 | 1.47% | 2.00 | 2.23 | 6193604 | 129083.91 | 17.75% |
| 2024-12-02 | 1.87 | 2.04 | 0.19 | 10.27% | 1.87 | 2.04 | 4578064 | 91929.09 | 13.12% |
| 2024-11-29 | 1.85 | 1.85 | 0.02 | 1.09% | 1.78 | 1.89 | 1932416 | 35459.88 | 5.54% |
| 2024-11-28 | 1.78 | 1.83 | 0.03 | 1.67% | 1.78 | 1.90 | 2625211 | 48468.15 | 7.52% |
上证大盘股票行情在线 K线走势图
