吉视传媒(601929)股票信息
| 股票代码 | 601929 |
| 股票名称 | 吉视传媒 |
| 最新价/元 | 1.29 |
| 涨跌额/元 | -0.09 |
| 涨跌幅/% | -6.52 |
| 买入/元 | 1.28 |
| 卖出/元 | 1.29 |
| 昨收/元 | 1.38 |
| 今开/元 | 1.37 |
| 最高/元 | 1.38 |
| 最低/元 | 1.26 |
| 成交量/手 | 1714733.94 |
| 成交额/万 | 22672.86 |
| 股净值/元 | -6.15 |
| 市净率 | 0.72 |
| 总市值/万 | 450182.67 |
| 流通值/万 | 450182.67 |
| 换手率/% | 4.91 |
| 入市日期 | 2012-02-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
吉视传媒(601929)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 1.37 | 1.29 | -0.09 | -6.52 | 1714733.94 | 22672.86 | 4.91 |
| 2024-10-10 | 1.37 | 1.38 | -0.02 | -1.43 | 1761170.14 | 24277.26 | 5.05 |
| 2024-10-09 | 1.50 | 1.40 | -0.15 | -9.68 | 2111023.03 | 30254.47 | 6.05 |
| 2024-10-08 | 1.63 | 1.55 | 0.06 | 4.03 | 3708177.13 | 57626.06 | 10.63 |
| 2024-09-30 | 1.45 | 1.49 | 0.11 | 7.97 | 3778153.53 | 54912.79 | 10.83 |
| 2024-09-27 | 1.37 | 1.38 | 0.02 | 1.47 | 1853942.00 | 25152.58 | 5.31 |
| 2024-09-26 | 1.24 | 1.36 | 0.08 | 6.25 | 3764244.66 | 49729.75 | 10.79 |
| 2024-09-25 | 1.25 | 1.28 | 0.09 | 7.56 | 3548271.89 | 45614.17 | 10.17 |
| 2024-09-24 | 1.17 | 1.19 | 0.01 | 0.85 | 2617204.17 | 31495.13 | 7.50 |
| 2024-09-23 | 1.10 | 1.18 | 0.07 | 6.31 | 2420809.13 | 27948.98 | 6.94 |
| 2024-09-20 | 1.09 | 1.11 | 0.02 | 1.84 | 1445762.55 | 16179.70 | 4.14 |
| 2024-09-19 | 1.07 | 1.09 | 0.01 | 0.93 | 988523.26 | 10731.08 | 2.83 |
| 2024-09-18 | 1.05 | 1.08 | 0.03 | 2.86 | 1062155.96 | 11324.99 | 3.04 |
| 2024-09-13 | 1.05 | 1.05 | 0.00 | 0.00 | 770530.38 | 8172.03 | 2.21 |
| 2024-09-12 | 1.04 | 1.05 | 0.02 | 1.94 | 591508.04 | 6183.37 | 1.69 |
| 2024-09-11 | 1.04 | 1.03 | -0.02 | -1.91 | 318704.00 | 3306.42 | 0.91 |
| 2024-09-10 | 1.06 | 1.05 | -0.01 | -0.94 | 588204.02 | 6139.01 | 1.69 |
| 2024-09-09 | 1.06 | 1.06 | -0.01 | -0.94 | 782001.00 | 8335.99 | 2.24 |
| 2024-09-06 | 1.05 | 1.07 | 0.02 | 1.91 | 868024.47 | 9214.33 | 2.49 |
| 2024-09-05 | 1.03 | 1.05 | 0.02 | 1.94 | 418457.70 | 4373.83 | 1.20 |
| 2024-09-04 | 1.05 | 1.03 | -0.02 | -1.91 | 347855.73 | 3615.15 | 1.00 |
| 2024-09-03 | 1.05 | 1.05 | 0.00 | 0.00 | 448724.73 | 4712.01 | 1.29 |
| 2024-09-02 | 1.05 | 1.05 | -0.01 | -0.94 | 589804.38 | 6253.66 | 1.69 |
| 2024-08-30 | 1.03 | 1.06 | 0.02 | 1.92 | 722763.00 | 7631.45 | 2.07 |
| 2024-08-29 | 1.03 | 1.04 | 0.00 | 0.00 | 512691.00 | 5293.35 | 1.47 |
| 2024-08-28 | 1.03 | 1.04 | 0.02 | 1.96 | 433937.01 | 4496.22 | 1.24 |
| 2024-08-27 | 1.04 | 1.02 | -0.03 | -2.86 | 447975.00 | 4612.75 | 1.28 |
| 2024-08-26 | 1.02 | 1.05 | 0.03 | 2.94 | 606437.04 | 6296.01 | 1.74 |
| 2024-08-23 | 1.03 | 1.02 | -0.01 | -0.97 | 537839.00 | 5486.33 | 1.54 |
| 2024-08-22 | 1.04 | 1.03 | -0.01 | -0.96 | 516723.40 | 5360.39 | 1.48 |
| 2024-08-21 | 1.06 | 1.04 | -0.02 | -1.89 | 578210.00 | 6080.44 | 1.66 |
| 2024-08-20 | 1.08 | 1.06 | -0.02 | -1.85 | 594008.61 | 6320.11 | 1.70 |
| 2024-08-19 | 1.07 | 1.08 | 0.01 | 0.94 | 683687.61 | 7359.82 | 1.96 |
| 2024-08-16 | 1.09 | 1.07 | -0.03 | -2.73 | 750075.38 | 8107.72 | 2.15 |
| 2024-08-14 | 1.09 | 1.10 | 0.01 | 0.92 | 845046.87 | 9296.90 | 2.42 |
| 2024-08-13 | 1.07 | 1.09 | 0.02 | 1.87 | 745563.00 | 8056.24 | 2.14 |
| 2024-08-12 | 1.08 | 1.07 | -0.04 | -3.60 | 1095039.79 | 11881.03 | 3.14 |
| 2024-08-09 | 1.11 | 1.11 | 0.00 | 0.00 | 2112099.88 | 23963.43 | 6.05 |
| 2024-08-08 | 1.06 | 1.11 | 0.05 | 4.72 | 1511713.80 | 16439.03 | 4.33 |
| 2024-08-07 | 1.08 | 1.06 | -0.02 | -1.85 | 999693.68 | 10638.27 | 2.86 |
| 2024-08-06 | 1.10 | 1.08 | -0.02 | -1.82 | 1459560.00 | 15832.94 | 4.18 |
| 2024-08-05 | 1.07 | 1.10 | 0.02 | 1.85 | 2394297.49 | 26660.98 | 6.86 |
| 2024-08-02 | 1.05 | 1.08 | 0.02 | 1.89 | 1586413.82 | 17168.30 | 4.55 |
| 2024-08-01 | 1.08 | 1.06 | -0.04 | -3.64 | 1821416.23 | 19335.88 | 5.22 |
| 2024-07-31 | 0.99 | 1.10 | 0.10 | 10.00 | 2604215.86 | 27767.92 | 7.46 |
| 2024-07-30 | 1.00 | 1.00 | -0.01 | -0.99 | 711075.23 | 7066.27 | 2.04 |
| 2024-07-29 | 0.97 | 1.01 | 0.03 | 3.06 | 1178807.68 | 11673.77 | 3.38 |
| 2024-07-26 | 0.96 | 0.98 | 0.01 | 1.03 | 606336.84 | 5881.69 | 1.74 |
| 2024-07-25 | 0.97 | 0.97 | -0.01 | -1.02 | 744222.76 | 7220.70 | 2.13 |
| 2024-07-24 | 1.00 | 0.98 | -0.02 | -2.00 | 506268.00 | 5003.13 | 1.45 |
| 2024-07-23 | 1.01 | 1.00 | -0.01 | -0.99 | 606266.54 | 6139.80 | 1.74 |
| 2024-07-22 | 0.99 | 1.01 | 0.01 | 1.00 | 726280.86 | 7292.05 | 2.08 |
| 2024-07-19 | 0.99 | 1.00 | 0.00 | 0.00 | 784943.11 | 7714.27 | 2.25 |
| 2024-07-18 | 1.01 | 1.00 | -0.01 | -0.99 | 945166.92 | 9304.63 | 2.71 |
| 2024-07-17 | 1.03 | 1.01 | -0.03 | -2.89 | 1025556.40 | 10442.76 | 2.94 |
| 2024-07-16 | 1.04 | 1.04 | 0.00 | 0.00 | 630261.50 | 6538.08 | 1.81 |
| 2024-07-15 | 1.06 | 1.04 | -0.03 | -2.80 | 793322.92 | 8294.58 | 2.27 |
| 2024-07-12 | 1.05 | 1.07 | 0.01 | 0.94 | 1026462.37 | 11031.33 | 2.94 |
| 2024-07-11 | 1.05 | 1.06 | 0.03 | 2.91 | 1075630.96 | 11333.59 | 3.08 |
| 2024-07-10 | 1.05 | 1.03 | -0.05 | -4.63 | 1134632.37 | 11816.47 | 3.25 |
| 2024-07-09 | 1.09 | 1.08 | -0.04 | -3.57 | 1379253.36 | 14884.35 | 3.95 |
| 2024-07-08 | 1.17 | 1.12 | 0.01 | 0.90 | 1558331.00 | 17863.00 | 4.47 |
| 2024-07-05 | 1.08 | 1.11 | 0.00 | 0.00 | 1512066.80 | 16793.79 | 4.33 |
| 2024-07-04 | 1.08 | 1.11 | 0.02 | 1.84 | 2198798.14 | 23918.95 | 6.30 |
| 2024-07-03 | 1.11 | 1.09 | -0.01 | -0.91 | 2967057.31 | 33461.60 | 8.50 |
| 2024-07-02 | 1.08 | 1.10 | 0.10 | 10.00 | 2305863.88 | 24919.26 | 6.61 |
| 2024-07-01 | 1.00 | 1.00 | 0.09 | 9.89 | 457605.87 | 4576.06 | 1.31 |
| 2024-06-28 | 0.89 | 0.91 | -0.01 | -1.09 | 1614093.08 | 14498.83 | 4.63 |
| 2024-06-27 | 0.97 | 0.92 | -0.07 | -7.07 | 1544862.76 | 14678.88 | 4.43 |
| 2024-06-26 | 0.92 | 0.99 | 0.03 | 3.13 | 2900535.33 | 26376.45 | 8.31 |
| 2024-06-25 | 0.99 | 0.96 | -0.04 | -4.00 | 954341.63 | 9320.03 | 2.73 |
| 2024-06-24 | 1.04 | 1.00 | -0.06 | -5.66 | 1099649.24 | 11125.42 | 3.15 |
| 2024-06-21 | 1.05 | 1.06 | 0.01 | 0.95 | 557195.78 | 5910.85 | 1.60 |
| 2024-06-20 | 1.08 | 1.05 | -0.04 | -3.67 | 842679.97 | 8932.68 | 2.41 |
| 2024-06-19 | 1.11 | 1.09 | -0.02 | -1.80 | 688541.35 | 7565.41 | 1.97 |
| 2024-06-18 | 1.09 | 1.11 | 0.01 | 0.91 | 867329.04 | 9647.97 | 2.49 |
| 2024-06-17 | 1.14 | 1.10 | -0.03 | -2.66 | 1206677.04 | 13311.30 | 3.46 |
| 2024-06-14 | 1.15 | 1.13 | -0.04 | -3.42 | 1344130.00 | 15279.34 | 3.85 |
| 2024-06-13 | 1.14 | 1.17 | 0.03 | 2.63 | 1810713.25 | 21420.01 | 5.19 |
| 2024-06-12 | 1.10 | 1.14 | 0.03 | 2.70 | 1682273.94 | 19093.45 | 4.82 |
| 2024-06-11 | 1.11 | 1.11 | -0.03 | -2.63 | 2070642.10 | 23124.84 | 5.93 |
| 2024-06-07 | 1.14 | 1.14 | 0.10 | 9.62 | 2582978.31 | 29212.76 | 7.40 |
| 2024-06-06 | 1.10 | 1.04 | -0.11 | -9.57 | 2241085.92 | 24071.88 | 6.42 |
| 2024-06-05 | 1.12 | 1.15 | 0.08 | 7.48 | 2167646.09 | 25281.39 | 6.21 |
| 2024-06-04 | 1.03 | 1.07 | 0.03 | 2.89 | 1516981.35 | 16047.54 | 4.35 |
| 2024-06-03 | 1.09 | 1.04 | -0.07 | -6.31 | 2092115.12 | 22360.13 | 5.99 |
| 2024-05-31 | 0.98 | 1.11 | 0.10 | 9.90 | 2252349.97 | 23652.92 | 6.45 |
| 2024-05-30 | 0.98 | 1.01 | -0.03 | -2.89 | 3172320.47 | 31090.22 | 9.09 |
| 2024-05-29 | 1.04 | 1.04 | -0.12 | -10.35 | 2534328.96 | 26612.38 | 7.26 |
| 2024-05-28 | 1.29 | 1.16 | -0.13 | -10.08 | 1337474.30 | 16050.46 | 3.83 |
| 2024-05-27 | 1.30 | 1.29 | -0.01 | -0.77 | 360142.95 | 4626.94 | 1.03 |
| 2024-05-24 | 1.31 | 1.30 | -0.01 | -0.76 | 175567.78 | 2294.24 | 0.50 |
| 2024-05-23 | 1.35 | 1.31 | -0.04 | -2.96 | 463007.83 | 6109.10 | 1.33 |
| 2024-05-22 | 1.33 | 1.35 | 0.02 | 1.50 | 346110.24 | 4651.16 | 0.99 |
| 2024-05-21 | 1.35 | 1.33 | -0.02 | -1.48 | 301484.79 | 4052.47 | 0.86 |
| 2024-05-20 | 1.36 | 1.35 | -0.01 | -0.74 | 366160.92 | 4991.43 | 1.05 |
| 2024-05-17 | 1.34 | 1.36 | 0.01 | 0.74 | 340749.93 | 4582.13 | 0.98 |
| 2024-05-16 | 1.31 | 1.35 | 0.03 | 2.27 | 464999.88 | 6222.18 | 1.33 |
| 2024-05-15 | 1.31 | 1.32 | 0.00 | 0.00 | 234181.83 | 3084.85 | 0.67 |
| 2024-05-14 | 1.31 | 1.32 | 0.01 | 0.76 | 312099.92 | 4122.98 | 0.89 |
日K线
周K线
月K线
