| 股票名称 | 代码 603598 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 引力传媒 | 2024-04-26 五 | 14.78 | 14.87 | 15.36 | 15.60 | 14.72 | 3.30% | 7.26% | 194597 | 29680万 | 41.14 | 41.14 | -45.3 | 2 | 引力传媒 | 2024-04-25 四 | 14.81 | 14.96 | 14.87 | 15.07 | 14.69 | -0.60% | 5.03% | 134840 | 20049万 | 39.83 | 39.83 | -43.86 | 3 | 引力传媒 | 2024-04-24 三 | 14.64 | 14.59 | 14.96 | 15.15 | 14.29 | 2.54% | 6.41% | 171585 | 25404万 | 40.07 | 40.07 | -44.12 | 4 | 引力传媒 | 2024-04-23 二 | 14.32 | 14.16 | 14.59 | 15.00 | 14.32 | 3.04% | 6.37% | 170532 | 25014万 | 39.08 | 39.08 | -43.03 | 5 | 引力传媒 | 2024-04-22 一 | 14.44 | 14.64 | 14.16 | 14.54 | 13.81 | -3.28% | 4.33% | 116017 | 16408万 | 37.93 | 37.93 | -41.76 | 6 | 引力传媒 | 2024-04-19 五 | 14.82 | 14.82 | 14.64 | 15.09 | 14.45 | -1.21% | 5.24% | 140340 | 20691万 | 39.22 | 39.22 | -43.18 | 7 | 引力传媒 | 2024-04-18 四 | 14.68 | 14.39 | 14.82 | 15.11 | 14.21 | 2.99% | 9.47% | 253586 | 37643万 | 39.7 | 39.7 | -43.71 | 8 | 引力传媒 | 2024-04-17 三 | 13.47 | 13.08 | 14.39 | 14.39 | 13.47 | 10.02% | 5.58% | 149344 | 21067万 | 38.55 | 38.55 | -42.44 | 9 | 引力传媒 | 2024-04-16 二 | 14.50 | 14.53 | 13.08 | 14.53 | 13.08 | -9.98% | 6.77% | 181330 | 24399万 | 35.04 | 35.04 | -38.58 | 10 | 引力传媒 | 2024-04-15 一 | 15.23 | 15.48 | 14.53 | 15.36 | 14.27 | -6.14% | 6.78% | 181647 | 26677万 | 38.92 | 38.92 | -42.85 | 11 | 引力传媒 | 2024-04-12 五 | 15.82 | 16.13 | 15.48 | 16.05 | 15.40 | -4.03% | 6.58% | 176383 | 27636万 | 41.47 | 41.47 | -45.65 | 12 | 引力传媒 | 2024-04-11 四 | 14.95 | 15.13 | 16.13 | 16.45 | 14.95 | 6.61% | 10.79% | 289001 | 45980万 | 43.21 | 43.21 | -47.57 | 13 | 引力传媒 | 2024-04-10 三 | 15.86 | 15.93 | 15.13 | 15.86 | 14.95 | -5.02% | 6.91% | 185082 | 28269万 | 40.53 | 40.53 | -44.62 | 14 | 引力传媒 | 2024-04-09 二 | 15.97 | 15.89 | 15.93 | 16.12 | 15.65 | 0.25% | 5.36% | 143571 | 22798万 | 42.67 | 42.67 | -46.98 | 15 | 引力传媒 | 2024-04-08 一 | 16.44 | 16.45 | 15.89 | 16.45 | 15.75 | -3.40% | 6.80% | 182115 | 29174万 | 42.56 | 42.56 | -46.86 | 16 | 引力传媒 | 2024-04-03 三 | 17.30 | 17.67 | 16.45 | 17.48 | 16.35 | -6.90% | 8.85% | 237049 | 39582万 | 44.06 | 44.06 | -48.52 | 17 | 引力传媒 | 2024-04-02 二 | 19.15 | 19.40 | 17.67 | 19.30 | 17.46 | -8.92% | 13.18% | 353121 | 63979万 | 47.33 | 47.33 | -52.11 | 18 | 引力传媒 | 2024-04-01 一 | 19.22 | 19.44 | 19.40 | 19.81 | 19.15 | -0.21% | 7.54% | 202045 | 39238万 | 51.97 | 51.97 | -57.22 | 19 | 引力传媒 | 2024-03-29 五 | 19.85 | 20.19 | 19.44 | 20.19 | 19.21 | -3.71% | 8.57% | 229508 | 44930万 | 52.07 | 52.07 | -57.33 | 20 | 引力传媒 | 2024-03-28 四 | 18.89 | 19.53 | 20.19 | 20.25 | 18.60 | 3.38% | 13.07% | 350229 | 69329万 | 54.08 | 54.08 | -59.55 | 21 | 引力传媒 | 2024-03-27 三 | 18.98 | 18.98 | 19.53 | 20.87 | 18.98 | 2.90% | 14.05% | 376237 | 74184万 | 52.31 | 52.31 | -57.6 | 22 | 引力传媒 | 2024-03-26 二 | 19.50 | 19.88 | 18.98 | 19.83 | 18.58 | -4.53% | 10.49% | 280869 | 53698万 | 50.84 | 50.84 | -55.98 | 23 | 引力传媒 | 2024-03-25 一 | 20.88 | 21.55 | 19.88 | 20.94 | 19.40 | -7.75% | 17.00% | 455339 | 91497万 | 53.25 | 53.25 | -58.63 | 24 | 引力传媒 | 2024-03-22 五 | 19.95 | 20.33 | 21.55 | 21.96 | 19.95 | 6.00% | 22.38% | 599505 | 126472万 | 57.72 | 57.72 | -63.56 | 25 | 引力传媒 | 2024-03-21 四 | 21.40 | 20.70 | 20.33 | 22.46 | 20.26 | -1.79% | 28.57% | 765379 | 162957万 | 54.46 | 54.46 | -59.96 | 26 | 引力传媒 | 2024-03-20 三 | 18.47 | 18.82 | 20.70 | 20.70 | 18.43 | 9.99% | 24.59% | 658545 | 131042万 | 55.45 | 55.45 | -61.05 | 27 | 引力传媒 | 2024-03-19 二 | 19.53 | 19.56 | 18.82 | 20.39 | 18.80 | -3.78% | 23.34% | 625296 | 121934万 | 50.41 | 50.41 | -55.5 | 28 | 引力传媒 | 2024-03-18 一 | 18.08 | 17.78 | 19.56 | 19.56 | 18.01 | 10.01% | 25.21% | 675165 | 128188万 | 52.39 | 52.39 | -57.69 | 29 | 引力传媒 | 2024-03-15 五 | 17.51 | 17.64 | 17.78 | 17.97 | 17.22 | 0.79% | 8.25% | 221120 | 38964万 | 47.63 | 47.63 | -52.44 | 30 | 引力传媒 | 2024-03-14 四 | 18.12 | 18.16 | 17.64 | 18.12 | 17.30 | -2.86% | 11.55% | 309275 | 54646万 | 47.25 | 47.25 | -52.02 | 31 | 引力传媒 | 2024-03-08 五 | 16.60 | 16.44 | 16.90 | 17.22 | 16.17 | 2.80% | 8.42% | 225407 | 37675万 | 45.27 | 45.27 | -49.84 | 32 | 引力传媒 | 2024-03-07 四 | 17.60 | 17.68 | 16.44 | 17.78 | 16.11 | -7.01% | 11.02% | 295075 | 50097万 | 44.04 | 44.04 | -48.49 | 33 | 引力传媒 | 2024-03-06 三 | 17.81 | 18.16 | 17.68 | 18.43 | 17.51 | -2.64% | 9.94% | 266260 | 47568万 | 47.36 | 47.36 | -52.14 | 34 | 引力传媒 | 2024-03-05 二 | 18.00 | 18.62 | 18.16 | 19.25 | 17.81 | -2.47% | 17.67% | 473428 | 87478万 | 48.64 | 48.64 | -53.56 | 35 | 引力传媒 | 2024-03-04 一 | 17.60 | 17.56 | 18.62 | 19.32 | 16.62 | 6.04% | 20.08% | 537974 | 95971万 | 49.88 | 49.88 | -54.91 | 36 | 引力传媒 | 2024-03-01 五 | 17.55 | 17.79 | 17.56 | 17.97 | 17.01 | -1.29% | 12.86% | 344571 | 60363万 | 47.04 | 47.04 | -51.79 | 37 | 引力传媒 | 2024-02-29 四 | 16.77 | 17.27 | 17.79 | 18.00 | 16.66 | 3.01% | 14.94% | 400208 | 70415万 | 47.65 | 47.65 | -52.47 | 38 | 引力传媒 | 2024-02-28 三 | 18.00 | 18.33 | 17.27 | 19.10 | 16.92 | -5.78% | 21.62% | 579224 | 105466万 | 46.26 | 46.26 | -50.93 | 39 | 引力传媒 | 2024-02-27 二 | 17.60 | 17.60 | 18.33 | 19.32 | 17.11 | 4.15% | 23.68% | 634390 | 116434万 | 49.1 | 49.1 | -54.06 | 40 | 引力传媒 | 2024-02-26 一 | 15.60 | 16.00 | 17.60 | 17.60 | 15.23 | 10.00% | 17.51% | 468943 | 74297万 | 47.14 | 47.14 | -51.91 | 41 | 引力传媒 | 2024-02-23 五 | 15.10 | 15.16 | 16.00 | 16.52 | 14.81 | 5.54% | 19.40% | 519532 | 81271万 | 42.86 | 42.86 | -47.19 | 42 | 引力传媒 | 2024-02-22 四 | 13.92 | 14.40 | 15.16 | 15.25 | 13.92 | 5.28% | 16.60% | 444532 | 65521万 | 40.61 | 40.61 | -44.71 | 43 | 引力传媒 | 2024-02-21 三 | 14.94 | 14.36 | 14.40 | 15.25 | 14.31 | 0.28% | 20.26% | 542807 | 80177万 | 38.57 | 38.57 | -42.47 | 44 | 引力传媒 | 2024-02-20 二 | 14.36 | 13.05 | 14.36 | 14.36 | 14.36 | 10.04% | 0.94% | 25256 | 3627万 | 38.47 | 38.47 | -42.35 | 45 | 引力传媒 | 2024-02-19 一 | 12.45 | 11.86 | 13.05 | 13.05 | 12.20 | 10.03% | 5.95% | 159439 | 20283万 | 34.96 | 34.96 | -38.49 | 46 | 引力传媒 | 2024-02-08 四 | 11.13 | 11.30 | 11.86 | 11.89 | 10.25 | 4.96% | 11.27% | 301852 | 33319万 | 31.77 | 31.77 | -34.98 | 47 | 引力传媒 | 2024-02-07 三 | 12.18 | 12.08 | 11.30 | 12.26 | 10.90 | -6.46% | 10.86% | 290805 | 33106万 | 30.27 | 30.27 | -33.33 | 48 | 引力传媒 | 2024-02-06 二 | 11.95 | 12.99 | 12.08 | 12.71 | 11.69 | -7.01% | 8.98% | 240487 | 28770万 | 32.36 | 32.36 | -35.63 | 49 | 引力传媒 | 2024-02-05 一 | 14.30 | 14.43 | 12.99 | 14.39 | 12.99 | -9.98% | 5.57% | 149104 | 19823万 | 34.8 | 34.8 | -38.31 | 50 | 引力传媒 | 2024-02-02 五 | 15.12 | 15.02 | 14.43 | 15.54 | 13.98 | -3.93% | 6.36% | 170326 | 25253万 | 38.65 | 38.65 | -42.56 | 51 | 引力传媒 | 2024-02-01 四 | 15.40 | 15.33 | 15.02 | 15.49 | 14.75 | -2.02% | 6.47% | 173373 | 26143万 | 40.23 | 40.23 | -44.3 | 52 | 引力传媒 | 2024-01-31 三 | 15.75 | 15.75 | 15.33 | 16.50 | 15.30 | -2.67% | 7.36% | 197099 | 31325万 | 41.06 | 41.06 | -45.21 | 53 | 引力传媒 | 2024-01-30 二 | 15.95 | 16.07 | 15.75 | 16.36 | 15.55 | -1.99% | 4.62% | 123806 | 19778万 | 42.19 | 42.19 | -46.45 | 54 | 引力传媒 | 2024-01-29 一 | 16.89 | 17.15 | 16.07 | 17.29 | 15.97 | -6.30% | 6.39% | 171177 | 27941万 | 43.05 | 43.05 | -47.39 | 55 | 引力传媒 | 2024-01-26 五 | 17.64 | 17.47 | 17.15 | 17.77 | 17.08 | -1.83% | 7.55% | 202204 | 35101万 | 45.94 | 45.94 | -50.58 | 56 | 引力传媒 | 2024-01-25 四 | 16.84 | 16.71 | 17.47 | 17.50 | 16.59 | 4.55% | 8.51% | 227962 | 39211万 | 46.8 | 46.8 | -51.52 | 57 | 引力传媒 | 2024-01-24 三 | 16.75 | 16.68 | 16.71 | 16.81 | 16.22 | 0.18% | 5.20% | 139282 | 23014万 | 44.76 | 44.76 | -49.28 | 58 | 引力传媒 | 2024-01-23 二 | 16.72 | 16.64 | 16.68 | 16.95 | 16.25 | 0.24% | 6.75% | 180842 | 30010万 | 44.68 | 44.68 | -49.19 | 59 | 引力传媒 | 2024-01-22 一 | 17.80 | 17.81 | 16.64 | 18.17 | 16.38 | -6.57% | 11.06% | 296196 | 51053万 | 44.57 | 44.57 | -49.08 | 60 | 引力传媒 | 2024-01-19 五 | 18.06 | 17.99 | 17.81 | 18.99 | 17.81 | -1.00% | 14.26% | 382070 | 70554万 | 47.71 | 47.71 | -52.53 | 61 | 引力传媒 | 2024-01-18 四 | 17.43 | 17.86 | 17.99 | 18.19 | 17.38 | 0.73% | 7.93% | 212389 | 37780万 | 48.19 | 48.19 | -53.06 | 62 | 引力传媒 | 2024-01-17 三 | 18.03 | 18.31 | 17.86 | 18.90 | 17.86 | -2.46% | 10.15% | 271777 | 49788万 | 47.84 | 47.84 | -52.67 | 63 | 引力传媒 | 2024-01-16 二 | 17.90 | 17.96 | 18.31 | 18.69 | 17.75 | 1.95% | 10.90% | 292084 | 53147万 | 49.05 | 49.05 | -54 | 64 | 引力传媒 | 2024-01-15 一 | 17.76 | 17.59 | 17.96 | 18.21 | 17.35 | 2.10% | 6.04% | 161750 | 29015万 | 48.11 | 48.11 | -52.97 | 65 | 引力传媒 | 2024-01-12 五 | 18.30 | 18.21 | 17.59 | 18.47 | 17.51 | -3.40% | 6.37% | 170633 | 30300万 | 47.12 | 47.12 | -51.88 | 66 | 引力传媒 | 2024-01-11 四 | 17.66 | 18.00 | 18.21 | 18.28 | 17.53 | 1.17% | 7.00% | 187476 | 33872万 | 48.78 | 48.78 | -53.71 | 67 | 引力传媒 | 2024-01-10 三 | 18.85 | 18.92 | 18.00 | 18.85 | 17.97 | -4.86% | 8.93% | 239132 | 43633万 | 48.22 | 48.22 | -53.09 | 68 | 引力传媒 | 2024-01-09 二 | 19.20 | 19.20 | 18.92 | 19.44 | 18.48 | -1.46% | 9.36% | 250791 | 47368万 | 50.68 | 50.68 | -55.8 | 69 | 引力传媒 | 2024-01-08 一 | 18.99 | 18.99 | 19.20 | 19.77 | 18.72 | 1.11% | 9.92% | 265675 | 51190万 | 51.43 | 51.43 | -56.63 | 70 | 引力传媒 | 2024-01-05 五 | 19.45 | 19.50 | 18.99 | 19.90 | 18.77 | -2.62% | 10.78% | 288762 | 55763万 | 50.87 | 50.87 | -56.01 | 71 | 引力传媒 | 2024-01-04 四 | 19.74 | 19.74 | 19.50 | 19.82 | 18.94 | -1.22% | 8.59% | 230224 | 44482万 | 52.23 | 52.23 | -57.51 | 72 | 引力传媒 | 2024-01-03 三 | 19.90 | 19.97 | 19.74 | 20.44 | 19.40 | -1.15% | 10.29% | 275590 | 54745万 | 52.88 | 52.88 | -58.22 | 73 | 引力传媒 | 2024-01-02 二 | 20.50 | 20.68 | 19.97 | 20.95 | 19.90 | -3.43% | 11.22% | 300630 | 60961万 | 53.49 | 53.49 | -58.9 | 74 | 引力传媒 | 2023-12-29 五 | 20.49 | 20.34 | 20.68 | 20.98 | 20.13 | 1.67% | 13.54% | 362727 | 74563万 | 55.39 | 55.39 | -60.99 | 75 | 引力传媒 | 2023-12-28 四 | 21.00 | 21.69 | 20.34 | 21.60 | 20.04 | -6.22% | 19.13% | 512530 | 106319万 | 54.48 | 54.48 | -59.99 | 76 | 引力传媒 | 2023-12-27 三 | 23.23 | 24.10 | 21.69 | 23.40 | 21.69 | -10.00% | 17.37% | 465159 | 103229万 | 58.1 | 58.1 | -63.97 | 77 | 引力传媒 | 2023-12-26 二 | 22.75 | 22.67 | 24.10 | 24.41 | 22.27 | 6.31% | 25.11% | 672471 | 156450万 | 64.55 | 64.55 | -71.08 | 78 | 引力传媒 | 2023-12-25 一 | 23.90 | 23.66 | 22.67 | 24.93 | 21.58 | -4.18% | 19.16% | 513129 | 118083万 | 60.72 | 60.72 | -66.86 | 79 | 引力传媒 | 2023-12-22 五 | 24.26 | 24.26 | 23.66 | 25.92 | 22.08 | -2.47% | 25.49% | 682719 | 167118万 | 63.38 | 63.38 | -69.78 | 80 | 引力传媒 | 2023-12-21 四 | 23.10 | 25.60 | 24.26 | 25.04 | 23.10 | -5.23% | 23.52% | 630124 | 150432万 | 64.98 | 64.98 | -71.55 | 81 | 引力传媒 | 2023-12-20 三 | 27.53 | 28.44 | 25.60 | 28.27 | 25.60 | -9.99% | 21.24% | 568925 | 151912万 | 68.57 | 68.57 | -75.5 | 82 | 引力传媒 | 2023-12-19 二 | 26.54 | 27.27 | 28.44 | 29.16 | 26.45 | 4.29% | 25.81% | 691406 | 193772万 | 76.18 | 76.18 | -83.88 | 83 | 引力传媒 | 2023-12-18 一 | 27.66 | 26.87 | 27.27 | 28.40 | 25.56 | 1.49% | 28.02% | 750454 | 202021万 | 73.05 | 73.05 | -80.43 | 84 | 引力传媒 | 2023-12-15 五 | 25.13 | 24.43 | 26.87 | 26.87 | 23.10 | 9.99% | 28.16% | 754294 | 192778万 | 71.97 | 71.97 | -79.25 | 85 | 引力传媒 | 2023-12-14 四 | 22.99 | 22.21 | 24.43 | 24.43 | 22.95 | 10.00% | 8.96% | 240020 | 57344万 | 65.44 | 65.44 | -72.05 | 86 | 引力传媒 | 2023-12-13 三 | 19.60 | 20.19 | 22.21 | 22.21 | 19.25 | 10.00% | 17.67% | 473397 | 100556万 | 59.49 | 59.49 | -65.5 | 87 | 引力传媒 | 2023-12-12 二 | 20.50 | 20.08 | 20.19 | 21.20 | 19.39 | 0.55% | 30.02% | 803999 | 163913万 | 54.08 | 54.08 | -59.55 | 88 | 引力传媒 | 2023-12-11 一 | 19.00 | 19.00 | 20.08 | 20.90 | 19.00 | 5.68% | 34.87% | 934123 | 188883万 | 53.79 | 53.79 | -59.22 | 89 | 引力传媒 | 2023-12-08 五 | 16.50 | 17.27 | 19.00 | 19.00 | 15.58 | 10.02% | 32.41% | 868185 | 150490万 | 50.89 | 50.89 | -56.04 | 90 | 引力传媒 | 2023-12-07 四 | 14.85 | 15.70 | 17.27 | 17.27 | 14.82 | 10.00% | 29.50% | 790298 | 130817万 | 46.26 | 46.26 | -50.93 | 91 | 引力传媒 | 2023-12-06 三 | 15.46 | 17.18 | 15.70 | 17.58 | 15.46 | -8.61% | 28.74% | 769831 | 124714万 | 42.05 | 42.05 | -46.3 | 92 | 引力传媒 | 2023-12-05 二 | 18.95 | 18.14 | 17.18 | 19.50 | 16.90 | -5.29% | 35.39% | 947967 | 172507万 | 46.02 | 46.02 | -50.67 | 93 | 引力传媒 | 2023-12-04 一 | 18.08 | 16.49 | 18.14 | 18.14 | 16.88 | 10.01% | 20.61% | 551933 | 99092万 | 48.59 | 48.59 | -53.5 | 94 | 引力传媒 | 2023-12-01 五 | 15.00 | 14.99 | 16.49 | 16.49 | 15.00 | 10.01% | 20.93% | 560685 | 90400万 | 44.17 | 44.17 | -48.63 | 95 | 引力传媒 | 2023-11-30 四 | 14.06 | 14.37 | 14.99 | 15.28 | 13.98 | 4.31% | 24.27% | 650234 | 95300万 | 40.15 | 40.15 | -44.21 | 96 | 引力传媒 | 2023-11-29 三 | 14.20 | 14.20 | 14.37 | 14.65 | 13.90 | 1.20% | 21.62% | 579060 | 82849万 | 38.49 | 38.49 | -42.38 | 97 | 引力传媒 | 2023-11-28 二 | 14.50 | 15.78 | 14.20 | 14.88 | 14.20 | -10.01% | 18.45% | 494293 | 71420万 | 38.04 | 38.04 | -41.88 | 98 | 引力传媒 | 2023-11-24 五 | 19.85 | 19.48 | 17.53 | 21.43 | 17.53 | -10.01% | 33.50% | 897246 | 172005万 | 46.96 | 46.96 | -51.7 | 99 | 引力传媒 | 2023-11-23 四 | 19.48 | 17.71 | 19.48 | 19.48 | 18.66 | 9.99% | 30.90% | 827681 | 160553万 | 52.18 | 52.18 | -57.45 | 100 | 引力传媒 | 2023-11-22 三 | 17.71 | 16.10 | 17.71 | 17.71 | 17.71 | 10.00% | 0.79% | 21275 | 3768万 | 47.44 | 47.44 | -52.23 | 101 | 引力传媒 | 2023-11-21 二 | 15.93 | 14.64 | 16.10 | 16.10 | 15.47 | 9.97% | 5.37% | 143897 | 22878万 | 43.13 | 43.13 | -47.48 | 102 | 引力传媒 | 2023-11-20 一 | 13.35 | 13.31 | 14.64 | 14.64 | 13.17 | 9.99% | 10.24% | 274352 | 38607万 | 39.22 | 39.22 | -43.18 | 103 | 引力传媒 | 2023-11-17 五 | 13.20 | 12.10 | 13.31 | 13.31 | 12.02 | 10.00% | 21.64% | 579768 | 73922万 | 35.65 | 35.65 | -39.25 | 104 | 引力传媒 | 2023-11-16 四 | 10.78 | 11.00 | 12.10 | 12.10 | 10.78 | 10.00% | 13.93% | 373051 | 43175万 | 32.41 | 32.41 | -35.69 | 105 | 引力传媒 | 2023-11-15 三 | 11.36 | 11.31 | 11.00 | 11.36 | 10.97 | -2.74% | 7.98% | 213857 | 23703万 | 29.46 | 29.46 | -32.44 | 106 | 引力传媒 | 2023-11-14 二 | 11.12 | 11.42 | 11.31 | 11.63 | 11.12 | -0.96% | 10.37% | 277657 | 31300万 | 30.3 | 30.3 | -33.36 | 107 | 引力传媒 | 2023-11-13 一 | 11.61 | 11.36 | 11.42 | 11.85 | 11.16 | 0.53% | 14.40% | 385640 | 44530万 | 30.59 | 30.59 | -33.68 | 108 | 引力传媒 | 2023-11-10 五 | 11.10 | 11.35 | 11.36 | 11.69 | 11.07 | 0.09% | 12.25% | 328084 | 37542万 | 30.43 | 30.43 | -33.5 | 109 | 引力传媒 | 2023-11-09 四 | 11.48 | 11.53 | 11.35 | 12.19 | 11.13 | -1.56% | 16.31% | 436904 | 50230万 | 30.4 | 30.4 | -33.47 | 110 | 引力传媒 | 2023-11-08 三 | 10.87 | 11.18 | 11.53 | 11.85 | 10.75 | 3.13% | 21.58% | 578144 | 65851万 | 30.88 | 30.88 | -34 | 111 | 引力传媒 | 2023-11-07 二 | 11.12 | 10.91 | 11.18 | 12.00 | 10.98 | 2.47% | 23.22% | 621907 | 71139万 | 29.95 | 29.95 | -32.97 | 112 | 引力传媒 | 2023-11-06 一 | 10.36 | 10.08 | 10.91 | 11.09 | 10.08 | 8.23% | 15.37% | 411670 | 44345万 | 29.22 | 29.22 | -32.18 | 113 | 引力传媒 | 2023-11-03 五 | 9.80 | 9.83 | 10.08 | 10.44 | 9.65 | 2.54% | 5.23% | 140089 | 14036万 | 27 | 27 | -29.73 | 114 | 引力传媒 | 2023-11-02 四 | 9.69 | 9.67 | 9.83 | 9.98 | 9.61 | 1.65% | 2.77% | 74208 | 7328万 | 26.33 | 26.33 | -28.99 | 115 | 引力传媒 | 2023-11-01 三 | 9.50 | 9.58 | 9.67 | 9.78 | 9.50 | 0.94% | 1.69% | 45142 | 4374万 | 25.9 | 25.9 | -28.52 | 116 | 引力传媒 | 2023-10-31 二 | 9.40 | 9.50 | 9.58 | 9.73 | 9.40 | 0.84% | 1.97% | 52828 | 5075万 | 25.66 | 25.66 | -28.25 | 117 | 引力传媒 | 2023-10-30 一 | 9.21 | 9.22 | 9.50 | 9.58 | 9.14 | 3.04% | 2.18% | 58416 | 5506万 | 25.45 | 25.45 | -28.13 | 118 | 引力传媒 | 2023-10-27 五 | 9.16 | 9.14 | 9.22 | 9.26 | 8.98 | 0.88% | 1.09% | 29200 | 2666万 | 24.7 | 24.7 | -27.3 | 119 | 引力传媒 | 2023-10-26 四 | 9.09 | 9.16 | 9.14 | 9.18 | 9.00 | -0.22% | 1.01% | 27125 | 2465万 | 24.48 | 24.48 | -27.07 | 120 | 引力传媒 | 2023-10-25 三 | 9.18 | 9.07 | 9.16 | 9.22 | 9.01 | 0.99% | 0.96% | 25836 | 2365万 | 24.54 | 24.54 | -27.13 | 121 | 引力传媒 | 2023-10-24 二 | 8.75 | 8.76 | 9.07 | 9.15 | 8.73 | 3.54% | 1.37% | 36732 | 3309万 | 24.3 | 24.3 | -26.86 | 122 | 引力传媒 | 2023-10-23 一 | 8.91 | 8.92 | 8.76 | 8.96 | 8.68 | -1.79% | 1.31% | 35106 | 3096万 | 23.46 | 23.46 | -25.94 | 123 | 引力传媒 | 2023-10-20 五 | 9.10 | 9.06 | 8.92 | 9.20 | 8.89 | -1.55% | 1.19% | 31998 | 2877万 | 23.89 | 23.89 | -26.42 | 124 | 引力传媒 | 2023-10-19 四 | 8.93 | 8.95 | 9.06 | 9.30 | 8.93 | 1.23% | 1.45% | 38715 | 3541万 | 24.27 | 24.27 | -26.83 | 125 | 引力传媒 | 2023-10-18 三 | 9.25 | 9.25 | 8.95 | 9.25 | 8.93 | -3.24% | 1.50% | 40144 | 3607万 | 23.97 | 23.97 | -26.51 | 126 | 引力传媒 | 2023-10-17 二 | 9.24 | 9.34 | 9.25 | 9.38 | 9.18 | -0.96% | 0.99% | 26458 | 2446万 | 24.78 | 24.78 | -27.39 | 127 | 引力传媒 | 2023-10-16 一 | 9.38 | 9.40 | 9.34 | 9.43 | 9.22 | -0.64% | 1.43% | 38200 | 3555万 | 25.02 | 25.02 | -27.66 | 128 | 引力传媒 | 2023-10-13 五 | 9.46 | 9.48 | 9.40 | 9.50 | 9.38 | -0.84% | 0.83% | 22209 | 2092万 | 25.18 | 25.18 | -27.84 | 129 | 引力传媒 | 2023-10-12 四 | 9.66 | 9.66 | 9.48 | 9.72 | 9.46 | -1.86% | 1.30% | 34811 | 3311万 | 25.39 | 25.39 | -28.07 | 130 | 引力传媒 | 2023-10-11 三 | 9.55 | 9.53 | 9.66 | 9.72 | 9.41 | 1.36% | 1.25% | 33492 | 3222万 | 25.88 | 25.88 | -28.61 | 131 | 引力传媒 | 2023-10-10 二 | 9.43 | 9.43 | 9.53 | 9.59 | 9.41 | 1.06% | 1.03% | 27539 | 2619万 | 25.53 | 25.53 | -28.22 | 132 | 引力传媒 | 2023-10-09 一 | 9.66 | 9.69 | 9.43 | 9.68 | 9.41 | -2.68% | 1.56% | 41687 | 3957万 | 25.26 | 25.26 | -27.93 | 133 | 引力传媒 | 2023-09-28 四 | 9.61 | 9.53 | 9.69 | 9.71 | 9.56 | 1.68% | 1.41% | 37756 | 3649万 | 25.96 | 25.96 | -28.7 | 134 | 引力传媒 | 2023-09-27 三 | 9.44 | 9.44 | 9.53 | 9.65 | 9.33 | 0.95% | 1.49% | 39997 | 3815万 | 25.53 | 25.53 | -28.22 | 135 | 引力传媒 | 2023-09-26 二 | 9.03 | 9.32 | 9.44 | 9.47 | 9.03 | 1.29% | 1.83% | 49040 | 4612万 | 25.29 | 25.29 | -27.96 | 136 | 引力传媒 | 2023-09-25 一 | 9.47 | 9.44 | 9.32 | 9.54 | 9.25 | -1.27% | 1.58% | 42382 | 3974万 | 24.96 | 24.96 | -27.6 | 137 | 引力传媒 | 2023-09-22 五 | 9.16 | 9.16 | 9.44 | 9.45 | 9.09 | 3.06% | 2.33% | 62434 | 5837万 | 25.29 | 25.29 | -27.96 | 138 | 引力传媒 | 2023-09-21 四 | 9.24 | 9.24 | 9.16 | 9.32 | 9.14 | -0.87% | 1.23% | 32908 | 3034万 | 24.54 | 24.54 | -27.13 | 139 | 引力传媒 | 2023-09-20 三 | 9.25 | 9.25 | 9.24 | 9.40 | 9.20 | -0.11% | 1.43% | 38370 | 3572万 | 24.75 | 24.75 | -27.36 | 140 | 引力传媒 | 2023-09-19 二 | 9.32 | 9.33 | 9.25 | 9.36 | 9.16 | -0.86% | 1.46% | 39209 | 3622万 | 24.78 | 24.78 | -27.39 | 141 | 引力传媒 | 2023-09-18 一 | 9.10 | 9.17 | 9.33 | 9.37 | 9.05 | 1.74% | 1.55% | 41497 | 3853万 | 24.99 | 24.99 | -27.63 | 142 | 引力传媒 | 2023-09-15 五 | 9.16 | 9.16 | 9.17 | 9.25 | 9.14 | 0.11% | 1.03% | 27635 | 2541万 | 24.56 | 24.56 | -27.16 | 143 | 引力传媒 | 2023-09-14 四 | 9.31 | 9.32 | 9.16 | 9.31 | 9.09 | -1.72% | 1.73% | 46460 | 4260万 | 24.54 | 24.54 | -27.13 | 144 | 引力传媒 | 2023-09-13 三 | 9.52 | 9.61 | 9.32 | 9.59 | 9.24 | -3.02% | 2.89% | 77499 | 7270万 | 24.96 | 24.96 | -27.6 | 145 | 引力传媒 | 2023-09-12 二 | 9.90 | 9.90 | 9.61 | 9.90 | 9.60 | -2.93% | 2.34% | 62762 | 6076万 | 25.74 | 25.74 | -28.46 | 146 | 引力传媒 | 2023-09-11 一 | 9.86 | 9.81 | 9.90 | 9.98 | 9.76 | 0.92% | 1.75% | 46876 | 4636万 | 26.52 | 26.52 | -29.32 | 147 | 引力传媒 | 2023-09-08 五 | 9.90 | 9.96 | 9.81 | 9.98 | 9.69 | -1.51% | 2.20% | 59034 | 5786万 | 26.28 | 26.28 | -29.05 | 148 | 引力传媒 | 2023-09-07 四 | 9.97 | 10.04 | 9.96 | 10.14 | 9.95 | -0.80% | 1.54% | 41285 | 4138万 | 26.68 | 26.68 | -29.5 | 149 | 引力传媒 | 2023-09-06 三 | 10.02 | 10.07 | 10.04 | 10.09 | 9.93 | -0.30% | 1.42% | 37941 | 3800万 | 26.89 | 26.89 | -29.73 | 150 | 引力传媒 | 2023-09-05 二 | 10.16 | 10.20 | 10.07 | 10.19 | 10.05 | -1.27% | 1.58% | 42379 | 4279万 | 26.97 | 26.97 | -29.82 | 151 | 引力传媒 | 2023-09-04 一 | 10.10 | 10.09 | 10.20 | 10.21 | 10.02 | 1.09% | 1.83% | 48887 | 4949万 | 27.32 | 27.32 | -30.21 | 152 | 引力传媒 | 2023-09-01 五 | 10.12 | 10.13 | 10.09 | 10.21 | 10.02 | -0.39% | 1.75% | 46900 | 4745万 | 27.03 | 27.03 | -29.88 | 153 | 引力传媒 | 2023-08-31 四 | 10.25 | 10.30 | 10.13 | 10.27 | 10.09 | -1.65% | 2.50% | 66868 | 6785万 | 27.13 | 27.13 | -30 | 154 | 引力传媒 | 2023-08-30 三 | 10.21 | 10.20 | 10.30 | 10.35 | 10.11 | 0.98% | 4.35% | 116485 | 11921万 | 27.59 | 27.59 | -30.5 | 155 | 引力传媒 | 2023-08-29 二 | 9.67 | 9.52 | 10.20 | 10.22 | 9.62 | 7.14% | 6.47% | 173378 | 17412万 | 27.32 | 27.32 | -30.21 | 156 | 引力传媒 | 2023-08-28 一 | 9.99 | 9.47 | 9.52 | 9.99 | 9.50 | 0.53% | 2.38% | 63870 | 6176万 | 25.5 | 25.5 | -28.19 | 157 | 引力传媒 | 2023-08-25 五 | 10.00 | 9.95 | 9.47 | 10.01 | 9.43 | -4.82% | 3.62% | 97051 | 9356万 | 25.37 | 25.37 | -28.04 | 158 | 引力传媒 | 2023-08-23 三 | 9.77 | 9.79 | 9.67 | 9.84 | 9.64 | -1.23% | 1.83% | 49115 | 4778万 | 25.9 | 25.9 | -28.64 | 159 | 引力传媒 | 2023-08-22 二 | 9.54 | 9.54 | 9.79 | 9.81 | 9.54 | 2.62% | 2.95% | 79065 | 7671万 | 26.22 | 26.22 | -28.99 |
|
行情刷新 | 流通股东
|