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
2022-12-30 8.89 9.41 8.87 9.28 16.9M
2022-12-29 8.88 9.60 8.84 8.93 11.2M
2022-12-28 9.10 9.18 8.68 8.89 8.8M
2022-12-27 9.20 9.24 8.97 9.12 8.0M
2022-12-26 8.93 9.32 8.93 9.19 16.3M
2022-12-23 8.51 9.37 8.44 9.06 21.2M
2022-12-22 8.74 8.85 8.40 8.52 5.4M
2022-12-21 8.44 8.74 8.37 8.63 5.4M
2022-12-20 8.82 8.88 8.44 8.44 6.5M
2022-12-19 9.07 9.13 8.73 8.80 5.0M
2022-12-16 9.20 9.32 8.99 9.05 5.8M
2022-12-15 9.12 9.40 9.06 9.25 8.5M
2022-12-14 8.80 9.32 8.70 9.12 10.8M
2022-12-13 8.69 8.98 8.62 8.88 5.2M
2022-12-12 8.87 8.88 8.63 8.71 4.2M
2022-12-09 9.10 9.13 8.76 8.80 5.9M
2022-12-08 9.12 9.23 8.81 9.07 5.8M
2022-12-07 8.93 9.17 8.82 9.04 5.4M
2022-12-06 9.25 9.25 8.91 8.94 6.5M
2022-12-05 9.12 9.43 9.12 9.21 8.6M
2022-12-02 8.82 9.25 8.80 9.10 9.3M
2022-12-01 8.77 8.96 8.75 8.84 4.5M
2022-11-30 8.91 8.95 8.68 8.72 5.1M
2022-11-29 8.84 8.97 8.80 8.89 4.7M
2022-11-28 8.55 8.80 8.48 8.77 5.8M
2022-11-25 8.88 8.92 8.69 8.69 4.0M
2022-11-24 9.08 9.24 8.78 8.87 6.7M
2022-11-23 8.94 9.08 8.65 9.05 8.9M
2022-11-22 9.10 9.15 8.92 8.99 5.7M
2022-11-21 9.14 9.36 8.95 9.06 7.9M
2022-11-18 9.30 9.50 9.08 9.16 10.2M
2022-11-17 9.42 9.66 9.27 9.38 9.5M
2022-11-16 9.27 9.47 9.26 9.33 10.2M
2022-11-15 9.34 9.49 9.18 9.25 12.3M
2022-11-14 9.29 9.56 9.24 9.44 22.2M
2022-11-11 9.43 9.66 9.07 9.09 26.3M
2022-11-10 8.96 9.67 8.90 9.21 32.9M
2022-11-09 8.91 8.91 8.74 8.79 7.0M
2022-11-08 8.98 9.06 8.82 8.94 12.2M
2022-11-07 8.50 9.25 8.47 9.09 20.6M
2022-11-04 8.34 8.68 8.28 8.50 8.9M
2022-11-03 8.33 8.48 8.24 8.30 7.9M
2022-11-02 8.50 8.70 8.42 8.48 13.0M
2022-11-01 8.15 8.29 8.07 8.28 6.0M
2022-10-31 8.01 8.18 7.86 8.13 5.7M
2022-10-28 8.16 8.16 7.86 7.93 4.5M
2022-10-27 8.07 8.25 8.04 8.16 4.2M
2022-10-26 7.92 8.15 7.84 8.10 4.0M
2022-10-25 7.93 7.95 7.65 7.79 4.2M
2022-10-24 8.10 8.24 7.81 7.87 5.2M
2022-10-21 8.26 8.28 8.08 8.10 3.5M
2022-10-20 8.10 8.40 8.06 8.26 5.9M
2022-10-19 8.18 8.22 8.04 8.11 3.8M
2022-10-18 8.23 8.35 8.19 8.19 4.2M
2022-10-17 8.09 8.30 8.04 8.23 4.6M
2022-10-14 8.08 8.15 7.98 8.09 5.2M
2022-10-13 7.81 8.08 7.78 7.96 4.9M
2022-10-12 7.63 7.92 7.53 7.89 4.0M
2022-10-11 7.53 7.66 7.39 7.63 3.6M
2022-10-10 7.74 7.74 7.51 7.53 3.6M
2022-09-30 7.70 7.82 7.56 7.68 3.6M
2022-09-29 7.87 7.95 7.67 7.71 5.0M
2022-09-28 8.03 8.08 7.83 7.86 5.0M
2022-09-27 7.71 7.97 7.70 7.95 4.2M
2022-09-26 7.93 7.98 7.70 7.77 5.2M
2022-09-23 8.30 8.33 7.94 8.01 6.5M
2022-09-22 8.50 8.60 8.27 8.28 5.8M
2022-09-21 8.48 8.58 8.31 8.58 5.5M
2022-09-20 8.34 8.50 8.34 8.41 4.3M
2022-09-19 8.42 8.49 8.20 8.28 5.8M
2022-09-16 8.60 8.79 8.42 8.46 6.4M
2022-09-15 8.85 8.99 8.48 8.61 8.4M
2022-09-14 8.63 8.91 8.58 8.84 6.9M
2022-09-13 8.95 9.06 8.87 8.92 8.9M
2022-09-09 9.19 9.22 8.75 8.87 13.7M
2022-09-08 9.16 9.28 9.03 9.18 13.8M
2022-09-07 9.34 9.39 9.11 9.16 14.7M
2022-09-06 9.58 9.59 9.22 9.38 16.9M
2022-09-05 9.71 9.81 9.36 9.60 23.5M
2022-09-02 9.78 10.35 9.66 9.83 35.0M
2022-09-01 9.99 10.40 9.50 10.10 44.8M
2022-08-31 8.94 9.87 8.84 9.87 36.3M
2022-08-30 8.47 9.26 8.42 8.97 25.3M
2022-08-29 8.26 8.44 8.15 8.42 2.9M
2022-08-26 8.48 8.58 8.35 8.38 3.7M
2022-08-25 8.55 8.57 8.29 8.44 4.5M
2022-08-24 8.66 8.73 8.44 8.48 4.7M
2022-08-23 8.81 8.84 8.61 8.67 5.0M
2022-08-22 8.52 8.88 8.44 8.81 8.0M
2022-08-19 8.55 8.84 8.51 8.57 8.3M
2022-08-18 8.61 8.62 8.40 8.56 4.1M
2022-08-17 8.55 8.62 8.47 8.59 4.0M
2022-08-16 8.57 8.58 8.45 8.51 2.9M
2022-08-15 8.54 8.60 8.44 8.50 3.1M
2022-08-12 8.59 8.64 8.52 8.57 3.6M
2022-08-11 8.42 8.64 8.42 8.57 5.6M
2022-08-10 8.41 8.44 8.34 8.40 3.1M
2022-08-09 8.42 8.48 8.24 8.45 5.5M
2022-08-08 8.37 8.39 8.25 8.37 3.4M
2022-08-05 8.18 8.42 8.14 8.33 6.0M
2022-08-04 8.00 8.18 7.90 8.17 4.7M
2022-08-03 7.93 8.12 7.86 7.90 5.0M
2022-08-02 8.30 8.30 7.75 7.96 8.6M
2022-08-01 8.45 8.52 8.36 8.40 3.5M
2022-07-29 8.56 8.58 8.42 8.43 4.5M
2022-07-28 8.59 8.59 8.45 8.53 3.8M
2022-07-27 8.51 8.58 8.44 8.50 3.6M
2022-07-26 8.40 8.52 8.34 8.51 3.7M
2022-07-25 8.40 8.60 8.32 8.40 4.7M
2022-07-22 8.58 8.71 8.46 8.51 5.0M
2022-07-21 8.55 8.80 8.51 8.60 8.6M
2022-07-20 8.46 8.92 8.43 8.60 9.5M
2022-07-19 8.31 8.48 8.29 8.45 5.6M
2022-07-18 8.03 8.31 8.03 8.29 5.8M
2022-07-15 8.33 8.36 8.01 8.02 7.7M
2022-07-14 8.51 8.57 8.36 8.37 5.3M
2022-07-13 8.47 8.60 8.46 8.54 5.1M
2022-07-12 8.45 8.77 8.29 8.50 8.6M
2022-07-11 8.72 8.73 8.37 8.51 10.5M
2022-07-08 8.69 8.92 8.61 8.80 7.9M
2022-07-07 8.66 8.73 8.57 8.69 3.6M
2022-07-06 8.68 8.84 8.57 8.66 3.9M
2022-07-05 8.86 8.94 8.63 8.78 6.8M
2022-07-04 9.01 9.06 8.85 8.91 5.0M
2022-07-01 9.17 9.19 8.93 9.01 6.3M
2022-06-30 9.00 9.31 9.00 9.14 10.2M
2022-06-29 9.18 9.36 9.04 9.05 10.5M
2022-06-28 9.06 9.23 9.02 9.20 8.5M
2022-06-27 8.96 9.31 8.95 9.15 9.8M
2022-06-24 9.08 9.11 8.92 8.96 7.4M
2022-06-23 9.03 9.09 8.81 9.00 9.6M
2022-06-22 9.40 9.48 9.04 9.05 10.3M
2022-06-21 9.31 9.48 9.20 9.33 13.4M
2022-06-20 9.20 9.51 9.20 9.41 14.9M
2022-06-17 9.90 9.90 9.19 9.34 26.7M
2022-06-16 8.63 9.49 8.60 9.49 19.3M
2022-06-15 8.60 8.74 8.55 8.63 8.6M
2022-06-14 8.86 8.92 8.32 8.65 12.0M
2022-06-13 8.70 8.95 8.68 8.95 7.5M
2022-06-10 8.75 8.88 8.68 8.82 6.7M
2022-06-09 9.01 9.03 8.78 8.79 9.1M
2022-06-08 8.92 9.13 8.65 8.93 12.6M
2022-06-07 9.10 9.44 8.93 9.01 18.0M
2022-06-06 8.87 9.68 8.82 9.28 26.4M
2022-06-02 8.92 9.09 8.72 8.80 16.1M
2022-06-01 9.07 9.41 9.01 9.26 15.4M
2022-05-31 9.09 9.17 8.95 9.10 10.6M
2022-05-30 8.97 9.28 8.84 9.19 15.1M
2022-05-27 9.11 9.20 8.85 9.00 14.2M
2022-05-26 9.00 9.25 8.81 9.16 17.4M
2022-05-25 8.52 9.00 8.35 8.93 13.7M
2022-05-24 8.99 9.27 8.65 8.67 15.9M
2022-05-23 8.87 9.20 8.83 8.89 12.3M
2022-05-20 8.70 8.83 8.62 8.72 7.9M
2022-05-19 8.65 8.76 8.53 8.68 9.7M
2022-05-18 8.84 9.24 8.83 8.83 8.0M
2022-05-17 8.90 9.02 8.58 8.76 10.8M
2022-05-16 8.89 9.26 8.82 9.02 14.1M
2022-05-13 9.09 9.10 8.82 8.88 7.6M
2022-05-12 8.78 9.10 8.73 8.96 13.1M
2022-05-11 9.07 9.30 8.92 8.96 20.2M
2022-05-10 9.26 9.67 9.02 9.07 25.8M
2022-05-09 8.98 9.15 8.98 9.15 3.9M
2022-05-06 8.22 8.64 8.08 8.32 9.0M
2022-05-05 8.18 8.50 7.97 8.47 12.1M
2022-04-29 7.83 8.48 7.83 8.37 13.2M
2022-04-28 8.10 8.13 7.59 7.76 10.1M
2022-04-27 7.67 8.18 7.48 8.17 13.0M
2022-04-26 8.17 8.37 7.84 7.88 12.3M
2022-04-25 9.10 9.15 8.35 8.35 14.3M
2022-04-22 9.89 9.89 9.20 9.28 16.1M
2022-04-21 10.33 10.55 9.72 9.81 16.2M
2022-04-20 10.51 10.91 10.35 10.36 18.2M
2022-04-19 9.91 10.99 9.76 10.73 23.4M
2022-04-18 10.40 10.67 10.06 10.06 21.7M
2022-04-15 12.33 12.40 11.18 11.18 25.5M
2022-04-14 12.00 12.50 11.98 12.42 27.2M
2022-04-13 11.58 13.00 11.53 12.54 41.3M
2022-04-12 11.70 12.12 11.19 11.82 25.6M
2022-04-11 11.65 12.16 11.40 11.70 26.5M
2022-04-08 12.95 12.96 11.90 11.90 37.4M
2022-04-07 13.00 14.17 12.50 13.22 55.4M
2022-04-06 12.60 13.33 12.60 13.33 59.5M
2022-04-01 10.85 12.12 10.77 12.12 19.0M
2022-03-31 10.98 11.38 10.88 11.02 19.5M
2022-03-30 11.27 11.48 10.93 11.22 24.2M
2022-03-29 12.16 12.25 11.16 11.27 39.2M
2022-03-28 10.67 11.66 10.55 11.66 17.0M
2022-03-25 10.26 11.02 10.26 10.60 20.5M
2022-03-24 10.42 10.50 10.23 10.26 10.1M
2022-03-23 10.70 10.80 10.45 10.58 12.1M
2022-03-22 10.41 10.79 10.21 10.61 15.9M
2022-03-21 10.19 10.41 10.19 10.41 9.7M
2022-03-18 9.90 10.18 9.80 10.15 9.5M
2022-03-17 9.74 10.24 9.74 10.01 14.7M
2022-03-16 9.34 9.77 9.20 9.67 12.4M
2022-03-15 9.94 10.16 9.30 9.30 12.7M
2022-03-14 10.20 10.35 9.94 9.94 8.9M
2022-03-11 9.88 10.42 9.68 10.36 12.9M
2022-03-10 10.33 10.50 9.97 10.15 15.3M
2022-03-09 10.84 10.93 9.85 10.16 20.5M
2022-03-08 11.20 11.34 10.70 10.94 18.8M
2022-03-07 10.90 11.94 10.88 11.46 29.3M
2022-03-04 10.63 11.23 10.58 10.97 22.2M
2022-03-03 10.85 10.85 10.41 10.67 9.1M
2022-03-02 10.56 10.80 10.50 10.77 9.7M
2022-03-01 10.55 10.80 10.49 10.68 12.3M
2022-02-28 10.49 10.62 10.14 10.58 10.0M
2022-02-25 10.48 10.66 10.45 10.53 11.5M
2022-02-24 11.23 11.24 10.12 10.41 23.8M
2022-02-23 11.14 11.24 10.91 11.23 13.8M
2022-02-22 11.64 11.64 10.86 10.94 22.3M
2022-02-21 11.48 11.83 11.30 11.77 19.1M
2022-02-18 11.30 11.54 11.24 11.49 14.0M
2022-02-17 11.93 11.99 11.50 11.52 23.0M
2022-02-16 12.14 12.33 11.81 12.13 22.6M
2022-02-15 12.52 12.64 11.76 12.06 30.6M
2022-02-14 12.00 13.39 11.68 12.89 39.1M
2022-02-11 13.62 14.21 12.51 12.63 59.8M
2022-02-10 11.85 13.21 11.70 13.21 46.2M
2022-02-09 11.52 12.09 11.31 12.01 33.9M
2022-02-08 11.15 11.85 11.03 11.54 27.5M
2022-02-07 11.22 11.38 11.00 11.26 20.8M
2022-01-28 11.93 12.13 11.35 11.43 31.3M
2022-01-27 12.56 12.66 11.93 11.93 44.4M
2022-01-26 13.25 14.50 13.25 13.25 53.6M
2022-01-25 14.72 14.72 14.72 14.72 2.0M
2022-01-24 16.35 16.35 16.35 16.35 2.0M
2022-01-21 19.60 21.15 18.17 18.17 50.1M
2022-01-20 18.80 20.19 17.15 20.19 69.1M
2022-01-19 17.00 18.35 15.84 18.35 60.9M
2022-01-18 17.83 17.83 15.63 16.68 64.8M
2022-01-17 16.21 16.21 16.21 16.21 2.2M
2022-01-14 14.49 14.74 14.05 14.74 20.0M
2022-01-13 13.40 13.40 13.20 13.40 15.0M
2022-01-12 10.96 12.18 10.81 12.18 14.9M
2022-01-11 11.54 11.77 10.96 11.07 22.0M
2022-01-10 10.35 11.61 10.30 11.61 13.0M
2022-01-07 11.04 11.60 10.50 10.55 13.7M
2022-01-06 10.92 11.19 10.75 11.02 9.8M
2022-01-05 11.50 11.69 10.97 11.23 14.7M
2022-01-04 10.94 11.57 10.82 11.43 19.3M