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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 10.93 11.20 10.67 10.80 11.4M
2021-12-30 10.79 11.30 10.71 11.11 15.3M
2021-12-29 10.27 11.20 10.19 10.85 14.8M
2021-12-28 10.38 10.84 10.35 10.48 12.1M
2021-12-27 10.45 10.54 10.14 10.30 8.5M
2021-12-24 10.86 11.10 10.42 10.45 17.8M
2021-12-23 11.90 11.90 10.83 10.92 32.7M
2021-12-22 10.85 11.92 10.65 11.92 31.8M
2021-12-21 10.73 11.24 10.62 10.84 18.3M
2021-12-20 10.51 10.81 10.35 10.60 11.6M
2021-12-17 10.80 10.96 10.33 10.60 15.9M
2021-12-16 10.78 11.20 10.70 10.84 18.9M
2021-12-15 10.75 11.35 10.50 10.83 22.9M
2021-12-14 11.77 11.78 10.40 11.01 39.7M
2021-12-13 9.95 10.81 9.66 10.81 24.9M
2021-12-10 9.02 9.83 9.02 9.83 16.0M
2021-12-09 8.86 9.02 8.83 8.94 3.0M
2021-12-08 8.72 8.94 8.71 8.86 2.3M
2021-12-07 8.70 8.84 8.65 8.77 2.2M
2021-12-06 8.79 8.88 8.69 8.70 1.8M
2021-12-03 8.92 9.03 8.78 8.79 2.4M
2021-12-02 9.11 9.14 8.86 8.88 3.5M
2021-12-01 8.80 9.09 8.80 9.01 5.3M
2021-11-30 8.57 9.25 8.57 8.76 5.5M
2021-11-29 8.55 8.59 8.45 8.47 2.2M
2021-11-26 8.83 8.87 8.67 8.67 2.3M
2021-11-25 9.22 9.22 8.80 8.82 2.9M
2021-11-24 8.75 9.14 8.72 8.95 4.6M
2021-11-23 8.90 8.90 8.66 8.80 3.4M
2021-11-22 9.03 9.03 8.82 8.89 3.6M
2021-11-19 8.90 9.20 8.83 9.07 6.8M
2021-11-18 8.97 9.26 8.78 8.80 4.7M
2021-11-17 8.73 8.96 8.72 8.90 2.2M
2021-11-16 8.85 8.99 8.79 8.81 2.3M
2021-11-15 8.69 8.94 8.65 8.89 3.6M
2021-11-12 8.65 8.77 8.60 8.69 2.0M
2021-11-11 8.59 8.76 8.55 8.70 2.6M
2021-11-10 8.57 8.70 8.53 8.69 2.3M
2021-11-09 8.47 8.72 8.46 8.56 2.1M
2021-11-08 8.66 8.66 8.47 8.51 3.1M
2021-11-05 8.30 8.80 8.19 8.70 5.6M
2021-11-04 8.25 8.32 8.21 8.30 1.0M
2021-11-03 8.09 8.32 8.09 8.25 1.4M
2021-11-02 8.26 8.30 8.06 8.13 1.3M
2021-11-01 8.22 8.36 8.12 8.28 1.5M
2021-10-29 8.14 8.33 8.02 8.24 1.4M
2021-10-28 8.14 8.29 8.02 8.17 1.6M
2021-10-27 8.44 8.49 8.13 8.16 2.1M
2021-10-26 8.61 8.65 8.42 8.48 2.5M
2021-10-25 8.79 8.80 8.42 8.71 3.4M
2021-10-22 8.47 8.85 8.43 8.79 4.1M
2021-10-21 8.57 8.57 8.40 8.43 1.0M
2021-10-20 8.53 8.61 8.38 8.60 1.6M
2021-10-19 8.63 8.65 8.51 8.53 0.9M
2021-10-18 8.71 8.71 8.53 8.61 1.2M
2021-10-15 8.85 8.88 8.65 8.67 1.4M
2021-10-14 8.78 8.87 8.65 8.83 1.7M
2021-10-13 8.81 8.85 8.69 8.73 1.6M
2021-10-12 8.76 8.96 8.63 8.82 2.8M
2021-10-11 8.70 8.85 8.65 8.76 2.0M
2021-10-08 8.48 8.85 8.43 8.74 2.6M
2021-09-30 8.18 8.39 8.17 8.37 1.0M
2021-09-29 8.51 8.51 8.11 8.18 1.7M
2021-09-28 8.51 8.57 8.44 8.53 1.0M
2021-09-27 8.74 8.78 8.36 8.57 2.6M
2021-09-24 8.84 8.88 8.72 8.73 1.3M
2021-09-23 8.81 8.93 8.81 8.84 1.4M
2021-09-22 8.74 8.84 8.68 8.82 1.0M
2021-09-17 8.90 8.98 8.60 8.76 2.7M
2021-09-16 9.10 9.18 8.89 8.89 2.2M
2021-09-15 9.07 9.14 9.01 9.08 1.4M
2021-09-14 9.30 9.36 9.01 9.06 2.7M
2021-09-13 9.26 9.42 9.20 9.32 2.5M
2021-09-10 9.45 9.49 9.25 9.26 2.6M
2021-09-09 9.30 9.57 9.29 9.42 4.2M
2021-09-08 9.20 9.46 9.17 9.40 5.8M
2021-09-07 9.03 9.12 9.01 9.11 2.4M
2021-09-06 9.10 9.12 9.00 9.05 2.2M
2021-09-03 8.87 9.10 8.85 9.10 3.4M
2021-09-02 8.93 8.93 8.78 8.84 1.6M
2021-09-01 8.76 8.92 8.63 8.92 2.8M
2021-08-31 8.67 8.87 8.62 8.70 2.4M
2021-08-30 9.03 9.12 8.85 8.88 2.1M
2021-08-27 9.01 9.01 8.75 9.00 1.8M
2021-08-26 8.88 9.10 8.87 9.01 2.5M
2021-08-25 9.08 9.10 8.96 9.01 2.4M
2021-08-24 8.88 8.99 8.78 8.92 2.6M
2021-08-23 8.60 8.95 8.57 8.91 3.2M
2021-08-20 8.74 8.74 8.46 8.55 2.1M
2021-08-19 8.79 8.91 8.73 8.74 1.6M
2021-08-18 8.70 8.84 8.69 8.82 1.7M
2021-08-17 8.93 8.93 8.66 8.69 2.3M
2021-08-16 8.88 9.01 8.86 8.90 1.6M
2021-08-13 9.06 9.07 8.82 8.88 2.3M
2021-08-12 9.03 9.09 8.95 9.02 2.4M
2021-08-11 9.02 9.03 8.92 9.03 1.9M
2021-08-10 8.83 9.07 8.83 9.03 2.1M
2021-08-09 8.70 8.94 8.67 8.90 2.7M
2021-08-06 8.76 8.76 8.50 8.70 3.2M
2021-08-05 8.93 8.93 8.72 8.75 2.7M
2021-08-04 9.09 9.16 8.90 8.93 3.4M
2021-08-03 9.09 9.30 8.97 9.06 3.6M
2021-08-02 9.08 9.16 8.90 9.15 2.1M
2021-07-30 9.00 9.07 8.86 9.02 1.6M
2021-07-29 8.89 9.07 8.82 8.99 2.1M
2021-07-28 9.13 9.15 8.64 8.83 2.9M
2021-07-27 9.27 9.40 9.08 9.10 2.1M
2021-07-26 9.62 9.62 9.21 9.27 3.6M
2021-07-23 9.84 9.84 9.62 9.64 2.6M
2021-07-22 9.93 9.93 9.80 9.85 1.6M
2021-07-21 9.83 9.94 9.80 9.90 1.9M
2021-07-20 9.88 9.91 9.70 9.84 2.9M
2021-07-19 10.15 10.16 9.85 9.91 3.6M
2021-07-16 10.24 10.38 10.16 10.16 2.0M
2021-07-15 10.30 10.35 10.16 10.23 2.1M
2021-07-14 10.42 10.48 10.34 10.34 1.8M
2021-07-13 10.39 10.49 10.35 10.45 2.1M
2021-07-12 10.35 10.43 10.31 10.40 2.4M
2021-07-09 10.20 10.29 10.16 10.27 1.7M
2021-07-08 10.36 10.36 10.20 10.20 3.0M
2021-07-07 10.32 10.45 10.28 10.37 1.8M
2021-07-06 10.39 10.39 10.27 10.39 2.0M
2021-07-05 10.17 10.37 10.15 10.34 2.3M
2021-07-02 10.42 10.42 10.08 10.18 4.1M
2021-07-01 10.48 10.57 10.42 10.43 2.9M
2021-06-30 10.39 10.51 10.38 10.47 2.4M
2021-06-29 10.74 10.74 10.41 10.42 5.5M
2021-06-28 10.70 10.77 10.66 10.71 3.4M
2021-06-25 10.86 10.90 10.72 10.78 4.0M
2021-06-24 10.95 11.03 10.81 10.83 5.5M
2021-06-23 10.79 10.97 10.65 10.97 6.7M
2021-06-22 10.82 10.90 10.70 10.79 4.6M
2021-06-21 10.73 10.87 10.66 10.82 3.7M
2021-06-18 10.75 10.89 10.61 10.82 4.5M
2021-06-17 10.68 10.75 10.58 10.75 3.6M
2021-06-16 10.67 10.73 10.50 10.66 5.1M
2021-06-15 10.75 10.89 10.59 10.64 6.2M
2021-06-11 11.35 11.41 10.85 10.85 11.8M
2021-06-10 11.70 12.29 11.28 11.40 16.5M
2021-06-09 11.49 11.49 11.01 11.18 9.1M
2021-06-08 11.40 11.59 11.25 11.46 9.2M
2021-06-07 11.45 11.78 11.26 11.39 8.8M
2021-06-04 11.56 11.94 11.40 11.50 11.1M
2021-06-03 11.79 12.10 11.50 11.56 15.0M
2021-06-02 11.84 12.44 11.67 11.75 22.9M
2021-06-01 11.81 12.45 11.71 11.96 27.3M
2021-05-31 10.70 11.83 10.63 11.83 22.6M
2021-05-28 10.79 10.99 10.55 10.75 6.5M
2021-05-27 11.00 11.08 10.75 10.81 6.9M
2021-05-26 10.98 11.00 10.75 10.84 6.1M
2021-05-25 10.82 10.84 10.58 10.76 5.8M
2021-05-24 10.57 10.91 10.50 10.80 6.5M
2021-05-21 10.60 10.67 10.45 10.50 4.4M
2021-05-20 10.45 10.54 10.40 10.49 3.5M
2021-05-19 10.58 10.60 10.45 10.47 4.4M
2021-05-18 10.73 10.73 10.34 10.50 6.6M
2021-05-17 11.85 11.85 10.73 10.73 14.7M
2021-05-14 12.12 12.25 11.90 11.92 4.6M
2021-05-13 11.68 12.26 11.68 12.05 7.1M
2021-05-12 11.51 11.95 11.51 11.80 4.1M
2021-05-11 11.52 11.79 11.46 11.66 4.6M
2021-05-10 10.98 11.98 10.98 11.64 8.9M
2021-05-07 10.87 11.36 10.70 11.08 4.5M
2021-05-06 10.88 10.88 10.67 10.78 2.3M
2021-04-30 11.02 11.15 10.64 10.64 5.0M
2021-04-29 11.02 11.35 10.84 11.14 5.9M
2021-04-28 10.85 11.05 10.81 10.93 2.0M
2021-04-27 11.25 11.36 10.81 10.90 4.0M
2021-04-26 11.15 11.42 11.05 11.18 5.2M
2021-04-23 11.51 11.64 11.27 11.35 4.3M
2021-04-22 11.52 11.73 11.43 11.60 4.3M
2021-04-21 11.70 11.88 11.42 11.58 6.7M
2021-04-20 12.06 12.23 11.84 11.86 7.4M
2021-04-19 12.03 12.20 11.90 12.06 8.2M
2021-04-16 12.10 12.44 11.82 12.26 7.9M
2021-04-15 12.18 12.41 11.94 12.12 9.7M
2021-04-14 11.82 12.87 11.80 12.36 14.3M
2021-04-13 11.82 12.66 11.82 11.90 14.4M
2021-04-12 13.12 13.12 12.12 12.18 24.9M
2021-04-09 10.96 12.06 10.96 12.06 15.8M
2021-04-08 10.93 11.12 10.90 10.96 4.6M
2021-04-07 10.75 11.02 10.72 10.95 5.1M
2021-04-06 10.76 10.95 10.63 10.76 5.5M
2021-04-02 10.45 11.20 10.36 10.89 6.9M
2021-04-01 10.40 10.75 10.27 10.57 4.0M
2021-03-31 10.35 10.41 10.25 10.30 2.3M
2021-03-30 10.43 10.48 10.24 10.40 2.6M
2021-03-29 10.92 10.93 10.45 10.46 3.8M
2021-03-26 10.60 10.84 10.60 10.75 3.5M
2021-03-25 10.89 10.91 10.58 10.69 4.4M
2021-03-24 10.50 10.95 10.41 10.91 5.1M
2021-03-23 10.58 11.48 10.58 10.80 8.0M
2021-03-22 10.10 10.73 10.10 10.47 6.7M
2021-03-19 10.18 10.30 10.10 10.14 1.9M
2021-03-18 10.52 10.55 10.18 10.20 2.7M
2021-03-17 10.37 10.54 10.26 10.45 2.2M
2021-03-16 10.16 10.40 10.14 10.35 2.5M
2021-03-15 10.25 10.28 10.06 10.16 1.8M
2021-03-12 10.37 10.45 10.21 10.31 1.8M
2021-03-11 10.14 10.43 10.10 10.37 2.2M
2021-03-10 10.57 10.57 10.06 10.16 3.1M
2021-03-09 10.75 10.81 10.21 10.45 3.2M
2021-03-08 10.99 11.15 10.76 10.79 3.7M
2021-03-05 10.73 11.08 10.65 10.94 3.6M
2021-03-04 10.83 10.94 10.68 10.71 3.1M
2021-03-03 10.74 10.95 10.70 10.91 3.2M
2021-03-02 11.05 11.09 10.65 10.75 3.5M
2021-03-01 10.62 10.96 10.62 10.95 3.6M
2021-02-26 10.57 10.80 10.49 10.65 2.9M
2021-02-25 10.71 10.87 10.56 10.66 3.3M
2021-02-24 10.72 11.08 10.60 10.77 3.9M
2021-02-23 11.07 11.19 10.80 10.82 4.6M
2021-02-22 11.21 11.48 11.10 11.25 6.3M
2021-02-19 10.57 11.35 10.48 11.28 6.9M
2021-02-18 10.66 10.85 10.41 10.58 5.5M
2021-02-10 10.37 10.45 10.21 10.29 3.8M
2021-02-09 10.31 10.62 10.05 10.31 5.6M
2021-02-08 10.85 10.97 10.04 10.35 9.1M
2021-02-05 12.48 12.49 11.00 11.16 13.3M
2021-02-04 10.79 11.97 10.36 11.97 9.6M
2021-02-03 11.18 11.20 10.83 10.88 4.9M
2021-02-02 11.15 11.47 10.70 11.25 6.9M
2021-02-01 11.12 11.35 10.86 11.19 6.7M
2021-01-29 11.51 11.77 10.60 11.05 10.3M
2021-01-28 12.27 12.50 11.45 11.51 11.8M
2021-01-27 12.40 13.28 12.40 12.59 15.2M
2021-01-26 11.70 13.00 11.55 12.38 10.5M
2021-01-25 11.93 12.30 11.61 11.97 8.6M
2021-01-22 11.39 11.75 11.18 11.61 6.7M
2021-01-21 11.40 11.96 11.31 11.53 6.9M
2021-01-20 11.49 11.82 11.30 11.53 8.0M
2021-01-19 10.80 12.27 10.80 11.91 13.8M
2021-01-18 11.86 11.86 11.14 11.15 12.7M
2021-01-15 10.50 10.78 10.00 10.78 6.8M
2021-01-14 9.73 9.88 9.60 9.80 2.3M
2021-01-13 10.07 10.08 9.80 9.82 2.7M
2021-01-12 10.15 10.33 9.99 10.08 2.2M
2021-01-11 10.32 10.49 9.98 10.17 2.9M
2021-01-08 10.33 10.50 9.88 10.39 3.6M
2021-01-07 10.91 10.98 10.29 10.32 4.8M
2021-01-06 11.10 11.26 10.78 10.91 1.8M
2021-01-05 11.09 11.27 11.03 11.10 2.0M
2021-01-04 10.97 11.27 10.96 11.19 3.2M