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
2023-12-29 20.49 20.98 20.13 20.68 36.3M
2023-12-28 21.00 21.60 20.04 20.34 51.3M
2023-12-27 23.23 23.40 21.69 21.69 46.5M
2023-12-26 22.75 24.41 22.27 24.10 67.2M
2023-12-25 23.90 24.93 21.58 22.67 51.3M
2023-12-22 24.26 25.92 22.08 23.66 68.3M
2023-12-21 23.10 25.04 23.10 24.26 63.0M
2023-12-20 27.53 28.27 25.60 25.60 56.9M
2023-12-19 26.54 29.16 26.45 28.44 69.1M
2023-12-18 27.66 28.40 25.56 27.27 75.0M
2023-12-15 25.13 26.87 23.10 26.87 75.4M
2023-12-14 22.99 24.43 22.95 24.43 24.0M
2023-12-13 19.60 22.21 19.25 22.21 47.3M
2023-12-12 20.50 21.20 19.39 20.19 80.4M
2023-12-11 19.00 20.90 19.00 20.08 93.4M
2023-12-08 16.50 19.00 15.58 19.00 86.8M
2023-12-07 14.85 17.27 14.82 17.27 79.0M
2023-12-06 15.46 17.58 15.46 15.70 77.0M
2023-12-05 18.95 19.50 16.90 17.18 94.8M
2023-12-04 18.08 18.14 16.88 18.14 55.2M
2023-12-01 15.00 16.49 15.00 16.49 56.1M
2023-11-30 14.06 15.28 13.98 14.99 65.0M
2023-11-29 14.20 14.65 13.90 14.37 57.9M
2023-11-28 14.50 14.88 14.20 14.20 49.4M
2023-11-27 15.78 16.12 15.78 15.78 43.3M
2023-11-24 19.85 21.43 17.53 17.53 89.7M
2023-11-23 19.48 19.48 18.66 19.48 82.8M
2023-11-22 17.71 17.71 17.71 17.71 2.1M
2023-11-21 15.93 16.10 15.47 16.10 14.4M
2023-11-20 13.35 14.64 13.17 14.64 27.4M
2023-11-17 13.20 13.31 12.02 13.31 58.0M
2023-11-16 10.78 12.10 10.78 12.10 37.3M
2023-11-15 11.36 11.36 10.97 11.00 21.4M
2023-11-14 11.12 11.63 11.12 11.31 27.8M
2023-11-13 11.61 11.85 11.16 11.42 38.6M
2023-11-10 11.10 11.69 11.07 11.36 32.8M
2023-11-09 11.48 12.19 11.13 11.35 43.7M
2023-11-08 10.87 11.85 10.75 11.53 57.8M
2023-11-07 11.12 12.00 10.98 11.18 62.2M
2023-11-06 10.36 11.09 10.08 10.91 41.2M
2023-11-03 9.80 10.44 9.65 10.08 14.0M
2023-11-02 9.69 9.98 9.61 9.83 7.4M
2023-11-01 9.50 9.78 9.50 9.67 4.5M
2023-10-31 9.40 9.73 9.40 9.58 5.3M
2023-10-30 9.21 9.58 9.14 9.50 5.8M
2023-10-27 9.16 9.26 8.98 9.22 2.9M
2023-10-26 9.09 9.18 9.00 9.14 2.7M
2023-10-25 9.18 9.22 9.01 9.16 2.6M
2023-10-24 8.75 9.15 8.73 9.07 3.7M
2023-10-23 8.91 8.96 8.68 8.76 3.5M
2023-10-20 9.10 9.20 8.89 8.92 3.2M
2023-10-19 8.93 9.30 8.93 9.06 3.9M
2023-10-18 9.25 9.25 8.93 8.95 4.0M
2023-10-17 9.24 9.38 9.18 9.25 2.6M
2023-10-16 9.38 9.43 9.22 9.34 3.8M
2023-10-13 9.46 9.50 9.38 9.40 2.2M
2023-10-12 9.66 9.72 9.46 9.48 3.5M
2023-10-11 9.55 9.72 9.41 9.66 3.3M
2023-10-10 9.43 9.59 9.41 9.53 2.8M
2023-10-09 9.66 9.68 9.41 9.43 4.2M
2023-09-28 9.61 9.71 9.56 9.69 3.8M
2023-09-27 9.44 9.65 9.33 9.53 4.0M
2023-09-26 9.03 9.47 9.03 9.44 4.9M
2023-09-25 9.47 9.54 9.25 9.32 4.2M
2023-09-22 9.16 9.45 9.09 9.44 6.2M
2023-09-21 9.24 9.32 9.14 9.16 3.3M
2023-09-20 9.25 9.40 9.20 9.24 3.8M
2023-09-19 9.32 9.36 9.16 9.25 3.9M
2023-09-18 9.10 9.37 9.05 9.33 4.1M
2023-09-15 9.16 9.25 9.14 9.17 2.8M
2023-09-14 9.31 9.31 9.09 9.16 4.6M
2023-09-13 9.52 9.59 9.24 9.32 7.7M
2023-09-12 9.90 9.90 9.60 9.61 6.3M
2023-09-11 9.86 9.98 9.76 9.90 4.7M
2023-09-08 9.90 9.98 9.69 9.81 5.9M
2023-09-07 9.97 10.14 9.95 9.96 4.1M
2023-09-06 10.02 10.09 9.93 10.04 3.8M
2023-09-05 10.16 10.19 10.05 10.07 4.2M
2023-09-04 10.10 10.21 10.02 10.20 4.9M
2023-09-01 10.12 10.21 10.02 10.09 4.7M
2023-08-31 10.25 10.27 10.09 10.13 6.7M
2023-08-30 10.21 10.35 10.11 10.30 11.6M
2023-08-29 9.67 10.22 9.62 10.20 17.3M
2023-08-28 9.99 9.99 9.50 9.52 6.4M
2023-08-25 10.00 10.01 9.43 9.47 9.7M
2023-08-24 9.67 10.10 9.67 9.95 10.1M
2023-08-23 9.77 9.84 9.64 9.67 4.9M
2023-08-22 9.54 9.81 9.54 9.79 7.9M
2023-08-21 9.70 9.87 9.54 9.54 8.8M
2023-08-18 9.77 10.20 9.60 9.60 14.5M
2023-08-17 9.39 9.65 9.36 9.63 4.8M
2023-08-16 9.70 9.71 9.36 9.46 5.5M
2023-08-15 10.00 10.01 9.65 9.67 6.1M
2023-08-14 9.80 9.96 9.68 9.95 6.3M
2023-08-11 10.17 10.17 9.80 9.81 6.3M
2023-08-10 10.00 10.24 9.97 10.10 4.8M
2023-08-09 10.30 10.34 9.96 9.98 8.3M
2023-08-08 10.15 10.47 10.14 10.40 8.5M
2023-08-07 9.98 10.27 9.96 10.20 9.1M
2023-08-04 9.71 10.06 9.71 9.98 8.0M
2023-08-03 9.83 9.89 9.72 9.75 4.6M
2023-08-02 9.94 9.94 9.76 9.86 5.1M
2023-08-01 10.10 10.15 9.92 9.94 5.7M
2023-07-31 9.85 10.20 9.78 10.11 7.3M
2023-07-28 9.83 9.93 9.65 9.87 7.9M
2023-07-27 10.14 10.21 9.97 9.98 7.0M
2023-07-26 10.50 10.50 10.12 10.16 9.4M
2023-07-25 10.25 10.55 10.23 10.50 8.6M
2023-07-24 10.22 10.34 10.11 10.20 4.5M
2023-07-21 10.24 10.39 10.15 10.27 5.9M
2023-07-20 10.45 10.59 10.33 10.38 7.4M
2023-07-19 10.35 10.55 10.31 10.50 6.5M
2023-07-18 10.48 10.51 10.20 10.40 7.2M
2023-07-17 10.69 10.69 10.38 10.42 9.3M
2023-07-14 10.73 10.95 10.68 10.69 17.3M
2023-07-13 10.11 10.81 10.06 10.69 18.7M
2023-07-12 10.30 10.44 10.09 10.11 8.2M
2023-07-11 10.45 10.50 10.14 10.38 9.6M
2023-07-10 10.26 10.47 10.22 10.41 10.3M
2023-07-07 10.20 10.30 9.95 10.22 8.3M
2023-07-06 10.25 10.43 10.20 10.28 7.2M
2023-07-05 10.32 10.43 10.21 10.23 8.7M
2023-07-04 10.23 10.41 10.23 10.38 8.4M
2023-07-03 10.49 10.54 10.14 10.32 9.4M
2023-06-30 10.55 10.59 10.35 10.46 7.9M
2023-06-29 10.72 10.74 10.41 10.57 7.7M
2023-06-28 11.06 11.06 10.27 10.55 11.6M
2023-06-27 10.79 11.08 10.70 10.90 12.9M
2023-06-26 11.51 11.70 10.68 10.77 15.5M
2023-06-21 11.97 12.06 11.47 11.51 15.9M
2023-06-20 12.10 12.44 11.91 12.02 15.6M
2023-06-19 12.21 12.35 11.88 12.01 17.7M
2023-06-16 12.12 12.66 11.80 12.19 20.0M
2023-06-15 12.08 12.73 12.04 12.33 20.4M
2023-06-14 11.98 12.38 11.85 12.13 17.6M
2023-06-13 11.58 12.15 11.50 11.98 17.6M
2023-06-12 11.68 11.90 11.56 11.67 16.2M
2023-06-09 11.40 11.76 11.33 11.57 19.0M
2023-06-08 11.50 11.77 11.32 11.46 21.5M
2023-06-07 11.23 11.77 11.08 11.63 26.4M
2023-06-06 11.18 11.68 11.15 11.34 26.1M
2023-06-05 10.92 11.32 10.83 11.29 21.5M
2023-06-02 11.03 11.17 10.88 10.93 20.7M
2023-06-01 10.40 11.33 10.35 11.04 29.6M
2023-05-31 10.25 10.80 10.23 10.56 19.7M
2023-05-30 9.93 10.37 9.79 10.35 15.7M
2023-05-29 10.04 10.24 10.01 10.08 11.8M
2023-05-26 9.93 10.15 9.75 10.05 10.5M
2023-05-25 10.08 10.19 9.68 9.88 13.7M
2023-05-24 9.98 10.25 9.82 10.17 15.2M
2023-05-23 10.17 10.24 9.98 9.99 12.7M
2023-05-22 10.26 10.45 10.08 10.25 14.6M
2023-05-19 10.70 10.84 10.36 10.36 17.1M
2023-05-18 10.52 10.74 10.29 10.70 21.8M
2023-05-17 10.28 10.70 10.28 10.54 23.0M
2023-05-16 11.48 11.50 10.62 10.62 38.8M
2023-05-15 12.43 12.75 11.60 11.80 43.3M
2023-05-12 13.43 13.78 12.86 12.86 62.6M
2023-05-11 14.29 14.29 14.05 14.29 26.9M
2023-05-10 11.51 12.99 11.51 12.99 53.3M
2023-05-09 13.30 13.70 11.74 11.81 52.5M
2023-05-08 12.50 13.04 12.31 13.04 16.8M
2023-05-05 11.38 11.93 10.99 11.85 39.8M
2023-05-04 11.01 11.59 10.80 11.38 33.5M
2023-04-28 10.01 11.07 9.95 10.87 29.4M
2023-04-27 10.08 10.55 9.98 10.06 21.0M
2023-04-26 9.95 10.90 9.41 10.28 22.1M
2023-04-25 10.23 10.33 9.71 9.94 12.1M
2023-04-24 9.93 10.78 9.82 10.34 13.0M
2023-04-21 10.50 10.92 9.92 9.94 12.5M
2023-04-20 10.21 10.72 10.15 10.57 11.8M
2023-04-19 9.95 10.53 9.86 10.31 13.9M
2023-04-18 10.20 10.23 9.81 9.97 10.0M
2023-04-17 10.63 10.63 10.17 10.22 12.6M
2023-04-14 10.99 11.08 10.44 10.62 13.8M
2023-04-13 10.90 11.26 10.83 10.93 22.4M
2023-04-12 10.71 11.01 10.56 10.94 18.9M
2023-04-11 10.20 10.65 10.12 10.56 13.7M
2023-04-10 10.47 10.60 10.18 10.24 10.7M
2023-04-07 10.38 10.57 10.16 10.50 12.9M
2023-04-06 10.61 10.61 10.29 10.30 11.8M
2023-04-04 10.70 10.99 10.49 10.61 13.7M
2023-04-03 10.58 10.89 10.49 10.87 13.9M
2023-03-31 10.41 10.70 10.25 10.68 12.3M
2023-03-30 10.70 10.80 10.37 10.41 15.6M
2023-03-29 11.05 11.09 10.70 10.74 17.1M
2023-03-28 11.14 11.28 10.90 11.17 18.4M
2023-03-27 10.97 11.45 10.66 11.34 31.5M
2023-03-24 11.00 11.25 10.83 11.18 31.3M
2023-03-23 11.13 11.25 10.87 10.92 23.6M
2023-03-22 11.13 11.59 10.85 11.45 36.0M
2023-03-21 11.20 11.38 10.82 11.10 43.8M
2023-03-20 10.26 11.09 10.25 11.09 33.0M
2023-03-17 9.80 10.15 9.79 10.08 16.9M
2023-03-16 9.83 9.95 9.67 9.73 9.8M
2023-03-15 10.10 10.35 9.84 9.94 15.9M
2023-03-14 9.92 10.18 9.87 10.05 19.1M
2023-03-13 9.86 9.94 9.57 9.93 8.9M
2023-03-10 9.99 10.10 9.86 9.86 8.1M
2023-03-09 9.93 10.15 9.80 10.10 13.6M
2023-03-08 9.66 10.00 9.60 9.98 11.9M
2023-03-07 9.83 9.93 9.51 9.54 7.2M
2023-03-06 10.03 10.05 9.78 9.80 7.1M
2023-03-03 10.08 10.10 9.91 9.97 8.8M
2023-03-02 9.88 10.17 9.80 10.10 19.8M
2023-03-01 9.55 10.22 9.48 9.96 17.7M
2023-02-28 9.41 9.56 9.36 9.51 6.4M
2023-02-27 9.62 9.67 9.38 9.40 9.0M
2023-02-24 9.49 9.57 9.42 9.51 5.1M
2023-02-23 9.72 9.73 9.40 9.47 7.9M
2023-02-22 9.49 9.77 9.46 9.65 10.5M
2023-02-21 9.89 9.98 9.73 9.81 10.2M
2023-02-20 9.72 10.03 9.56 9.91 12.4M
2023-02-17 9.96 10.07 9.61 9.61 16.9M
2023-02-16 10.30 10.50 9.82 9.95 24.9M
2023-02-15 9.96 10.18 9.89 10.12 14.7M
2023-02-14 10.05 10.15 9.88 9.96 13.9M
2023-02-13 10.05 10.15 9.92 10.05 12.8M
2023-02-10 10.01 10.25 10.00 10.05 16.6M
2023-02-09 10.22 10.23 9.90 10.14 20.8M
2023-02-08 10.28 10.45 10.04 10.13 22.4M
2023-02-07 10.37 10.67 10.18 10.37 35.2M
2023-02-06 10.52 10.99 10.30 10.31 52.2M
2023-02-03 9.36 10.31 9.31 10.31 26.9M
2023-02-02 9.31 9.65 9.24 9.37 13.2M
2023-02-01 9.05 9.30 8.99 9.26 9.9M
2023-01-31 9.12 9.14 8.81 9.05 11.9M
2023-01-30 9.20 9.34 9.13 9.29 9.6M
2023-01-20 9.08 9.16 9.03 9.09 5.8M
2023-01-19 9.30 9.30 9.04 9.04 13.1M
2023-01-18 9.42 9.56 9.38 9.43 9.0M
2023-01-17 9.62 9.68 9.40 9.42 11.8M
2023-01-16 9.70 9.78 9.40 9.62 18.2M
2023-01-13 9.90 10.09 9.67 9.83 27.5M
2023-01-12 9.72 10.56 9.51 10.14 38.1M
2023-01-11 9.49 10.23 9.38 9.60 19.8M
2023-01-10 9.31 9.85 9.13 9.68 17.4M
2023-01-09 9.40 9.43 9.25 9.31 7.8M
2023-01-06 9.52 9.58 9.34 9.34 11.6M
2023-01-05 9.75 9.79 9.50 9.54 18.4M
2023-01-04 9.58 9.92 9.45 9.91 23.4M
2023-01-03 9.19 9.59 9.13 9.55 17.8M