引力传媒

603598
🏛️ 中国 →
17.04
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 16.75 16.76 16.62 16.63 278.3K
09:35 16.63 16.63 16.54 16.54 338.9K
09:40 16.54 16.57 16.52 16.52 277.4K
09:45 16.52 16.57 16.48 16.49 528.4K
09:50 16.48 16.48 16.36 16.38 442.3K
09:55 16.38 16.38 16.35 16.35 244.5K
10:00 16.35 16.36 16.30 16.35 342.1K
10:05 16.35 16.37 16.30 16.31 207.7K
10:10 16.30 16.30 16.13 16.23 553.2K
10:15 16.23 16.23 16.18 16.19 149.8K
10:20 16.18 16.23 16.17 16.17 255.1K
10:25 16.15 16.15 16.10 16.11 231.0K
10:30 16.11 16.14 16.10 16.14 184.3K
10:35 16.13 16.16 16.12 16.15 140.3K
10:40 16.15 16.25 16.11 16.22 203.9K
10:45 16.23 16.23 16.21 16.23 79.2K
10:50 16.23 16.23 16.18 16.20 80.4K
10:55 16.22 16.25 16.21 16.24 71.9K
11:00 16.25 16.25 16.24 16.24 39.8K
11:05 16.24 16.25 16.23 16.23 33.6K
11:10 16.23 16.28 16.23 16.23 30.2K
11:15 16.23 16.25 16.22 16.25 39.6K
11:20 16.25 16.27 16.23 16.23 23.3K
11:25 16.23 16.23 16.20 16.21 56.0K
13:00 16.19 16.19 16.16 16.17 58.1K
13:05 16.16 16.16 16.10 16.16 128.4K
13:10 16.15 16.22 16.15 16.21 40.8K
13:15 16.21 16.22 16.18 16.18 30.9K
13:20 16.19 16.20 16.15 16.16 26.8K
13:25 16.18 16.22 16.17 16.20 118.3K
13:30 16.20 16.22 16.18 16.18 73.6K
13:35 16.19 16.19 16.15 16.15 54.3K
13:40 16.16 16.17 16.15 16.15 21.8K
13:45 16.15 16.16 16.15 16.16 50.6K
13:50 16.16 16.19 16.15 16.18 36.8K
13:55 16.18 16.19 16.17 16.18 21.5K
14:00 16.18 16.18 16.17 16.18 31.3K
14:05 16.17 16.18 16.17 16.17 57.9K
14:10 16.17 16.17 16.14 16.15 145.7K
14:15 16.15 16.18 16.15 16.18 42.1K
14:20 16.19 16.19 16.16 16.17 42.6K
14:25 16.17 16.25 16.17 16.25 77.8K
14:30 16.25 16.29 16.24 16.24 84.9K
14:35 16.24 16.25 16.22 16.22 47.4K
14:40 16.22 16.25 16.22 16.24 80.8K
14:45 16.24 16.28 16.24 16.28 111.1K
14:50 16.27 16.28 16.26 16.26 168.2K
14:55 16.26 16.30 16.26 16.30 129.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 16.58 17.27 16.41 17.04 7.8M
2025-09-25 16.43 17.04 16.40 16.70 5.8M
2025-09-24 16.30 16.69 16.20 16.59 3.9M
2025-09-23 16.75 16.79 16.08 16.30 6.6M
2025-09-22 17.07 17.08 16.70 16.81 5.5M
2025-09-19 17.14 17.27 16.95 17.07 4.7M
2025-09-18 17.37 17.51 16.91 16.99 9.3M
2025-09-17 17.56 17.77 17.31 17.45 11.8M
2025-09-16 17.68 18.49 17.55 17.75 18.3M
2025-09-15 17.04 17.15 16.88 17.02 5.1M
2025-09-12 17.10 17.28 17.08 17.12 5.8M
2025-09-11 17.13 17.19 16.80 17.17 6.4M
2025-09-10 16.92 17.29 16.92 17.20 5.3M
2025-09-09 17.30 17.30 16.88 16.97 4.5M
2025-09-08 16.81 17.24 16.80 17.23 6.0M
2025-09-05 16.91 17.37 16.52 17.20 7.3M
2025-09-04 16.71 17.03 16.62 16.86 6.0M
2025-09-03 17.28 17.41 16.68 16.75 6.9M
2025-09-02 17.60 17.70 17.11 17.23 9.7M
2025-09-01 17.38 17.81 17.38 17.77 9.1M
2025-08-29 17.74 17.78 17.35 17.40 9.6M
2025-08-28 18.01 18.19 17.17 17.78 17.2M
2025-08-27 18.77 18.84 18.00 18.01 16.6M
2025-08-26 18.50 18.77 18.29 18.58 15.9M
2025-08-25 18.25 18.54 18.15 18.50 17.1M
2025-08-22 17.96 18.24 17.92 18.24 12.6M
2025-08-21 18.10 18.18 17.89 17.95 11.5M
2025-08-20 18.19 18.59 17.96 18.14 13.5M
2025-08-19 18.25 18.49 18.08 18.29 13.3M
2025-08-18 17.95 18.88 17.90 18.49 18.3M
2025-08-15 17.80 18.12 17.72 17.98 7.3M
2025-08-14 18.43 18.43 17.80 17.85 12.8M
2025-08-13 17.92 18.30 17.85 18.22 13.4M
2025-08-12 18.04 18.07 17.87 17.90 6.6M
2025-08-11 17.75 18.04 17.72 18.04 7.3M
2025-08-08 18.20 18.20 17.80 17.81 9.5M
2025-08-07 18.20 18.34 18.01 18.08 10.6M
2025-08-06 18.32 18.39 18.11 18.25 11.7M
2025-08-05 18.35 18.60 18.08 18.45 17.2M
2025-08-04 18.55 18.58 17.90 18.41 17.0M
2025-08-01 18.55 18.90 18.10 18.70 27.9M
2025-07-31 18.55 19.49 18.40 18.91 40.0M
2025-07-30 18.09 18.72 18.01 18.54 25.4M
2025-07-29 17.95 18.07 17.69 18.07 8.5M
2025-07-28 18.11 18.19 17.98 18.06 8.6M
2025-07-25 17.81 18.30 17.77 18.15 17.3M
2025-07-24 17.57 17.83 17.55 17.80 5.2M
2025-07-23 17.80 17.88 17.54 17.57 6.6M
2025-07-22 17.96 17.96 17.66 17.87 8.4M
2025-07-21 18.01 18.14 17.90 18.01 9.0M
2025-07-18 18.30 18.45 18.00 18.15 12.8M
2025-07-17 18.10 18.29 17.85 18.13 11.6M
2025-07-16 17.77 18.40 17.72 18.21 20.5M
2025-07-15 17.60 17.79 17.37 17.77 8.6M
2025-07-14 18.05 18.05 17.55 17.66 8.5M
2025-07-11 18.19 18.24 17.73 17.96 11.8M
2025-07-10 17.82 18.16 17.71 18.01 16.1M
2025-07-09 17.41 18.40 17.31 18.06 23.9M
2025-07-08 17.15 17.41 17.10 17.41 6.7M
2025-07-07 17.12 17.35 17.06 17.22 4.3M
2025-07-04 17.30 17.40 17.01 17.13 7.2M
2025-07-03 17.30 17.45 17.23 17.38 6.0M
2025-07-02 17.58 17.62 17.11 17.31 7.3M
2025-07-01 17.91 17.95 17.30 17.54 11.9M
2025-06-30 18.00 18.20 17.82 17.98 11.2M
2025-06-27 17.88 18.14 17.75 18.00 12.1M
2025-06-26 17.68 18.39 17.51 18.12 20.0M
2025-06-25 17.60 17.78 17.31 17.71 12.6M
2025-06-24 17.07 17.57 17.07 17.51 10.4M
2025-06-23 16.85 17.20 16.65 17.20 9.7M
2025-06-20 17.94 17.95 17.11 17.15 12.6M
2025-06-19 17.43 17.97 17.28 17.94 17.9M
2025-06-18 17.73 17.80 17.20 17.43 11.9M
2025-06-17 18.30 18.42 17.64 17.87 14.4M
2025-06-16 17.43 18.40 17.38 18.29 19.6M
2025-06-13 18.61 18.61 17.53 17.70 23.1M
2025-06-12 18.51 19.00 18.10 18.79 32.3M
2025-06-11 18.01 19.17 17.94 18.90 49.2M
2025-06-10 18.00 18.58 17.41 18.22 41.6M
2025-06-09 16.50 18.21 16.47 18.21 31.5M
2025-06-06 16.42 16.88 16.13 16.55 11.1M
2025-06-05 16.13 16.41 16.03 16.38 7.8M
2025-06-04 16.05 16.19 15.84 16.14 4.5M
2025-06-03 15.94 16.35 15.82 15.97 5.6M
2025-05-30 16.33 16.44 15.89 15.96 6.6M
2025-05-29 15.89 16.39 15.83 16.38 7.7M
2025-05-28 16.03 16.19 15.81 15.90 4.9M
2025-05-27 16.36 16.36 15.98 16.12 5.4M
2025-05-26 15.79 16.34 15.79 16.32 8.7M
2025-05-23 16.20 16.28 15.78 15.81 6.8M
2025-05-22 16.26 16.56 15.99 16.28 6.9M
2025-05-21 16.87 16.88 16.33 16.38 7.9M
2025-05-20 16.45 16.85 16.28 16.79 9.3M
2025-05-19 16.45 16.66 16.16 16.48 4.9M
2025-05-16 16.16 16.60 16.04 16.45 6.3M
2025-05-15 16.67 16.74 16.27 16.30 5.8M
2025-05-14 16.58 16.83 16.45 16.63 7.2M
2025-05-13 16.90 17.40 16.66 16.66 11.8M
2025-05-12 16.61 16.79 16.50 16.77 7.1M
2025-05-09 16.88 16.89 16.37 16.39 7.7M
2025-05-08 16.45 17.14 16.38 16.96 12.1M
2025-05-07 16.92 16.99 16.28 16.51 9.2M
2025-05-06 16.60 16.74 16.21 16.73 10.5M
2025-04-30 15.69 16.65 15.69 16.29 12.8M
2025-04-29 15.27 15.91 15.02 15.62 8.8M
2025-04-28 15.40 15.64 15.20 15.25 7.7M
2025-04-25 15.69 15.97 15.68 15.78 5.7M
2025-04-24 16.16 16.16 15.55 15.63 6.7M
2025-04-23 16.19 16.28 16.05 16.16 5.6M
2025-04-22 16.23 16.44 16.02 16.05 5.0M
2025-04-21 15.86 16.27 15.66 16.27 6.4M
2025-04-18 15.80 15.96 15.70 15.86 4.2M
2025-04-17 15.73 16.15 15.69 15.91 5.8M
2025-04-16 16.02 16.38 15.67 15.88 7.6M
2025-04-15 16.27 16.76 16.03 16.25 10.0M
2025-04-14 16.01 16.44 15.98 16.19 8.2M
2025-04-11 15.68 16.12 15.63 15.88 8.3M
2025-04-10 15.68 16.12 15.53 15.75 11.9M
2025-04-09 14.75 15.50 13.59 15.37 14.1M
2025-04-08 14.95 15.94 14.71 15.10 16.2M
2025-04-07 16.50 16.93 16.34 16.34 4.3M
2025-04-03 18.20 18.55 18.13 18.15 10.2M
2025-04-02 18.02 19.10 18.02 18.55 16.2M
2025-04-01 18.51 18.58 18.13 18.24 10.8M
2025-03-31 17.97 18.87 17.79 18.50 16.3M
2025-03-28 18.15 18.48 17.81 18.28 15.7M
2025-03-27 18.08 18.50 17.38 18.37 19.9M
2025-03-26 17.00 18.53 17.00 17.90 16.8M
2025-03-25 17.61 17.61 17.01 17.06 6.8M
2025-03-24 17.99 18.01 17.09 17.51 9.5M
2025-03-21 18.04 18.25 17.81 17.88 8.0M
2025-03-20 18.07 18.34 17.98 18.16 7.2M
2025-03-19 18.33 18.37 18.10 18.14 6.9M
2025-03-18 18.60 18.64 18.36 18.42 7.0M
2025-03-17 18.54 18.71 18.30 18.50 9.3M
2025-03-14 18.22 18.74 18.16 18.64 9.8M
2025-03-13 19.00 19.00 18.14 18.35 12.7M
2025-03-12 18.95 19.25 18.95 19.10 12.0M
2025-03-11 18.40 18.93 18.37 18.88 7.7M
2025-03-10 18.90 19.08 18.68 18.86 10.1M
2025-03-07 19.30 19.79 18.98 19.15 19.2M
2025-03-06 18.66 19.55 18.66 19.28 21.6M
2025-03-05 18.24 18.57 18.23 18.56 10.3M
2025-03-04 18.17 18.46 17.96 18.42 9.3M
2025-03-03 18.10 18.34 17.77 18.23 12.6M
2025-02-28 19.30 19.39 17.88 17.98 20.3M
2025-02-27 19.83 20.19 19.30 19.53 14.2M
2025-02-26 19.96 20.20 19.76 19.98 15.9M
2025-02-25 19.45 20.10 19.37 19.76 14.1M
2025-02-24 20.55 20.63 19.88 19.96 19.8M
2025-02-21 20.25 20.63 19.80 20.54 25.6M
2025-02-20 20.39 21.00 20.17 20.33 23.1M
2025-02-19 19.53 20.80 19.06 20.52 29.5M
2025-02-18 20.78 21.27 20.00 20.00 27.8M
2025-02-17 22.00 22.04 20.60 20.96 31.3M
2025-02-14 22.12 22.12 21.30 21.55 36.5M
2025-02-13 23.08 24.28 22.10 22.73 56.6M
2025-02-12 22.48 23.42 21.80 22.65 65.5M
2025-02-11 20.63 22.92 20.17 22.92 66.3M
2025-02-10 20.37 20.98 19.99 20.84 42.4M
2025-02-07 20.30 21.20 20.06 20.58 48.0M
2025-02-06 19.77 21.55 18.77 20.92 56.0M
2025-02-05 20.17 20.50 19.29 20.15 45.2M
2025-01-27 20.45 21.89 19.50 20.78 60.4M
2025-01-24 19.88 21.50 19.30 20.40 75.8M
2025-01-23 18.10 19.59 17.73 19.59 54.2M
2025-01-22 18.77 18.97 17.59 17.81 39.8M
2025-01-21 19.92 20.56 18.88 19.16 61.1M
2025-01-20 17.67 19.86 17.40 19.86 56.7M
2025-01-17 18.93 19.50 18.05 18.05 62.2M
2025-01-16 20.05 20.05 19.44 20.05 59.2M
2025-01-15 18.23 18.23 18.23 18.23 2.6M
2025-01-14 16.57 16.57 16.57 16.57 4.3M
2025-01-13 15.00 15.20 14.57 15.06 12.3M
2025-01-10 16.04 16.39 15.35 15.37 19.2M
2025-01-09 15.72 17.14 15.71 16.36 28.7M
2025-01-08 15.65 16.12 15.11 15.99 19.0M
2025-01-07 15.15 15.63 15.04 15.60 15.1M
2025-01-06 15.70 15.92 14.88 15.04 20.0M
2025-01-03 17.22 17.52 15.86 15.92 26.5M
2025-01-02 16.71 17.75 16.58 17.42 27.9M