横店影视(603103)股票行情
横店影视(603103)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 |
|---|
| 2026-03-26 | 22.77 | 22.56 | -0.28 | -1.23% | 22.45 | 22.89 | 38497 | 8714.67 | 0.61% |
| 2026-03-25 | 22.57 | 22.84 | 0.35 | 1.56% | 22.57 | 23.08 | 59626 | 13660.02 | 0.94% |
| 2026-03-24 | 22.23 | 22.49 | 0.52 | 2.37% | 22.00 | 22.52 | 55154 | 12287.56 | 0.87% |
| 2026-03-23 | 22.85 | 21.97 | -1.10 | -4.77% | 21.80 | 22.88 | 67274 | 14995.75 | 1.06% |
| 2026-03-20 | 23.64 | 23.07 | -0.59 | -2.49% | 23.04 | 23.71 | 58655 | 13708.04 | 0.92% |
| 2026-03-19 | 23.72 | 23.66 | -0.39 | -1.62% | 23.50 | 23.95 | 46728 | 11081.80 | 0.74% |
| 2026-03-18 | 23.81 | 24.05 | 0.22 | 0.92% | 23.61 | 24.05 | 48116 | 11484.04 | 0.76% |
| 2026-03-17 | 24.12 | 23.83 | -0.29 | -1.20% | 23.80 | 24.26 | 57881 | 13894.48 | 0.91% |
| 2026-03-16 | 23.51 | 24.12 | 0.67 | 2.86% | 23.41 | 24.14 | 66231 | 15803.65 | 1.04% |
| 2026-03-13 | 23.90 | 23.45 | -0.63 | -2.62% | 23.36 | 24.10 | 75702 | 17948.19 | 1.19% |
| 2026-03-12 | 24.39 | 24.08 | -0.34 | -1.39% | 24.00 | 24.50 | 62629 | 15162.78 | 0.99% |
| 2026-03-11 | 24.50 | 24.42 | -0.18 | -0.73% | 24.35 | 24.72 | 56349 | 13806.12 | 0.89% |
| 2026-03-10 | 24.91 | 24.60 | -0.38 | -1.52% | 24.55 | 25.14 | 84990 | 21058.80 | 1.34% |
| 2026-03-09 | 24.20 | 24.98 | 0.11 | 0.44% | 23.79 | 24.99 | 121971 | 29677.88 | 1.92% |
| 2026-03-06 | 24.55 | 24.87 | 0.34 | 1.39% | 24.49 | 25.00 | 86221 | 21410.89 | 1.36% |
| 2026-03-05 | 25.10 | 24.53 | -0.11 | -0.45% | 24.50 | 25.11 | 104604 | 25864.24 | 1.65% |
| 2026-03-04 | 24.15 | 24.64 | 0.25 | 1.03% | 24.02 | 24.71 | 109509 | 26711.10 | 1.73% |
| 2026-03-03 | 25.53 | 24.39 | -0.87 | -3.44% | 24.02 | 25.53 | 153502 | 37818.39 | 2.42% |
| 2026-03-02 | 25.90 | 25.26 | -1.11 | -4.21% | 25.02 | 26.17 | 202612 | 51582.35 | 3.19% |
| 2026-02-27 | 26.27 | 26.37 | 0.05 | 0.19% | 25.94 | 26.72 | 181520 | 47759.85 | 2.86% |
| 2026-02-26 | 27.50 | 26.32 | -1.95 | -6.90% | 26.10 | 27.79 | 322771 | 85555.55 | 5.09% |
| 2026-02-25 | 28.27 | 28.27 | -3.14 | -10.00% | 28.27 | 28.97 | 174130 | 49299.52 | 2.75% |
| 2026-02-24 | 31.41 | 31.41 | -3.49 | -10.00% | 31.41 | 31.41 | 14344 | 4505.45 | 0.23% |
| 2026-02-13 | 29.50 | 34.90 | 2.17 | 6.63% | 29.50 | 35.66 | 415258 | 132798.94 | 6.55% |
| 2026-02-12 | 32.73 | 32.73 | -3.64 | -10.01% | 32.73 | 33.39 | 67780 | 22203.77 | 1.07% |
| 2026-02-11 | 40.41 | 36.37 | -4.04 | -10.00% | 36.37 | 40.45 | 395260 | 146416.61 | 6.23% |
| 2026-02-10 | 39.17 | 40.41 | 3.67 | 9.99% | 37.84 | 40.41 | 188236 | 74336.94 | 2.97% |
| 2026-02-09 | 36.70 | 36.74 | 3.34 | 10.00% | 35.61 | 36.74 | 284296 | 103711.10 | 4.48% |
| 2026-02-06 | 33.20 | 33.40 | 1.74 | 5.50% | 31.66 | 34.83 | 373998 | 126659.77 | 5.90% |
| 2026-02-05 | 28.78 | 31.66 | 2.88 | 10.01% | 28.78 | 31.66 | 292453 | 90268.57 | 4.61% |
| 2026-02-04 | 33.90 | 28.78 | -2.08 | -6.74% | 28.35 | 33.95 | 504930 | 157784.73 | 7.96% |
| 2026-02-03 | 30.86 | 30.86 | 2.81 | 10.02% | 30.27 | 30.86 | 87478 | 26982.53 | 1.38% |
| 2026-02-02 | 28.05 | 28.05 | 2.55 | 10.00% | 28.05 | 28.05 | 26713 | 7493.12 | 0.42% |
| 2026-01-30 | 24.21 | 25.50 | 2.32 | 10.01% | 23.62 | 25.50 | 124756 | 31010.47 | 1.97% |
| 2026-01-29 | 21.13 | 23.18 | 2.11 | 10.01% | 20.95 | 23.18 | 120057 | 26853.46 | 1.89% |
| 2026-01-28 | 20.16 | 21.07 | 0.92 | 4.57% | 20.16 | 22.13 | 155359 | 33090.86 | 2.45% |
| 2026-01-27 | 19.90 | 20.15 | 0.18 | 0.90% | 19.43 | 20.28 | 80253 | 15925.55 | 1.27% |
| 2026-01-26 | 19.42 | 19.97 | 0.63 | 3.26% | 19.27 | 20.20 | 121892 | 24163.18 | 1.92% |
| 2026-01-23 | 19.35 | 19.34 | 0.07 | 0.36% | 19.12 | 19.57 | 63966 | 12329.30 | 1.01% |
| 2026-01-22 | 19.00 | 19.27 | 0.15 | 0.78% | 18.91 | 19.65 | 74673 | 14438.94 | 1.18% |
| 2026-01-21 | 18.88 | 19.12 | 0.20 | 1.06% | 18.55 | 19.75 | 102049 | 19612.62 | 1.61% |
| 2026-01-20 | 19.97 | 18.92 | 0.04 | 0.21% | 18.54 | 20.35 | 102156 | 19487.90 | 1.61% |
| 2026-01-19 | 18.37 | 18.88 | 0.43 | 2.33% | 18.20 | 19.16 | 75924 | 14357.09 | 1.20% |
| 2026-01-16 | 19.00 | 18.45 | -0.43 | -2.28% | 18.34 | 19.25 | 59365 | 11035.78 | 0.94% |
| 2026-01-15 | 18.65 | 18.88 | 0.05 | 0.27% | 18.45 | 19.08 | 63760 | 11974.59 | 1.01% |
| 2026-01-14 | 18.49 | 18.83 | 0.23 | 1.24% | 18.40 | 18.99 | 94115 | 17629.32 | 1.48% |
| 2026-01-13 | 18.53 | 18.60 | 0.07 | 0.38% | 18.16 | 19.11 | 98714 | 18496.99 | 1.56% |
| 2026-01-12 | 18.80 | 18.53 | -0.26 | -1.38% | 18.32 | 18.93 | 96529 | 17887.83 | 1.52% |
| 2026-01-09 | 18.52 | 18.79 | 0.10 | 0.54% | 18.21 | 18.87 | 86960 | 16099.81 | 1.37% |
| 2026-01-08 | 17.72 | 18.69 | 0.97 | 5.47% | 17.72 | 18.69 | 109658 | 20163.14 | 1.73% |
| 2026-01-07 | 17.15 | 17.72 | 0.52 | 3.02% | 17.06 | 17.74 | 81582 | 14311.37 | 1.29% |
| 2026-01-06 | 16.88 | 17.20 | 0.40 | 2.38% | 16.79 | 17.46 | 86125 | 14788.98 | 1.36% |
| 2026-01-05 | 16.74 | 16.80 | 0.22 | 1.33% | 16.58 | 17.11 | 71957 | 12069.08 | 1.13% |
| 2025-12-31 | 16.32 | 16.58 | 0.16 | 0.97% | 16.24 | 16.80 | 73390 | 12153.68 | 1.16% |
| 2025-12-30 | 15.70 | 16.42 | 0.65 | 4.12% | 15.67 | 16.72 | 97027 | 15891.37 | 1.53% |
| 2025-12-29 | 15.70 | 15.77 | 0.12 | 0.77% | 15.70 | 16.37 | 53568 | 8552.54 | 0.84% |
| 2025-12-26 | 15.59 | 15.65 | 0.07 | 0.45% | 15.47 | 15.71 | 36650 | 5724.20 | 0.58% |
| 2025-12-25 | 15.54 | 15.58 | 0.05 | 0.32% | 15.30 | 15.58 | 34054 | 5259.52 | 0.54% |
| 2025-12-24 | 15.49 | 15.53 | 0.07 | 0.45% | 15.39 | 15.56 | 24102 | 3732.68 | 0.38% |
| 2025-12-23 | 15.62 | 15.46 | -0.18 | -1.15% | 15.41 | 15.62 | 25150 | 3892.51 | 0.40% |
| 2025-12-22 | 15.88 | 15.64 | -0.25 | -1.57% | 15.57 | 15.88 | 38251 | 5988.00 | 0.60% |
| 2025-12-19 | 15.77 | 15.89 | 0.12 | 0.76% | 15.44 | 15.93 | 37015 | 5814.85 | 0.58% |
| 2025-12-18 | 15.54 | 15.77 | 0.24 | 1.55% | 15.50 | 16.03 | 48220 | 7637.78 | 0.76% |
| 2025-12-17 | 15.65 | 15.53 | -0.10 | -0.64% | 15.32 | 15.68 | 45514 | 7050.55 | 0.72% |
| 2025-12-16 | 16.30 | 15.63 | -0.68 | -4.17% | 15.58 | 16.30 | 43309 | 6838.02 | 0.68% |
| 2025-12-15 | 16.38 | 16.31 | -0.19 | -1.15% | 16.20 | 16.52 | 29691 | 4861.70 | 0.47% |
| 2025-12-12 | 16.38 | 16.50 | 0.11 | 0.67% | 16.29 | 16.81 | 47814 | 7891.71 | 0.75% |
| 2025-12-11 | 17.10 | 16.39 | -0.61 | -3.59% | 16.38 | 17.40 | 72591 | 12181.68 | 1.14% |
| 2025-12-10 | 16.60 | 17.00 | 0.32 | 1.92% | 16.52 | 17.10 | 63702 | 10773.07 | 1.00% |
| 2025-12-09 | 16.50 | 16.68 | 0.19 | 1.15% | 16.43 | 16.95 | 54038 | 9035.84 | 0.85% |
| 2025-12-08 | 16.44 | 16.49 | -0.04 | -0.24% | 16.33 | 16.66 | 39938 | 6588.55 | 0.63% |
| 2025-12-05 | 16.63 | 16.53 | -0.06 | -0.36% | 16.38 | 16.78 | 39890 | 6593.44 | 0.63% |
| 2025-12-04 | 16.60 | 16.59 | -0.03 | -0.18% | 16.47 | 16.85 | 35389 | 5897.17 | 0.56% |
| 2025-12-03 | 17.07 | 16.62 | -0.45 | -2.64% | 16.45 | 17.07 | 46199 | 7696.97 | 0.73% |
| 2025-12-02 | 17.20 | 17.07 | -0.16 | -0.93% | 16.92 | 17.37 | 78106 | 13327.57 | 1.23% |
| 2025-12-01 | 17.53 | 17.23 | 0.31 | 1.83% | 17.01 | 17.64 | 149549 | 25918.48 | 2.36% |
| 2025-11-28 | 16.50 | 16.92 | 0.43 | 2.61% | 16.41 | 16.96 | 53977 | 9033.21 | 0.85% |
| 2025-11-27 | 16.72 | 16.49 | -0.22 | -1.32% | 16.45 | 16.85 | 44282 | 7340.89 | 0.70% |
| 2025-11-26 | 16.60 | 16.71 | 0.07 | 0.42% | 16.60 | 17.51 | 79020 | 13389.43 | 1.25% |
| 2025-11-25 | 16.23 | 16.64 | 0.36 | 2.21% | 16.21 | 16.84 | 54645 | 9107.09 | 0.86% |
上证大盘股票行情在线 K线走势图
横店影视(603103)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
