引力传媒(603598)股票信息
| 股票代码 | 603598 |
| 股票名称 | 引力传媒 |
| 最新价/元 | 12.51 |
| 涨跌额/元 | -0.43 |
| 涨跌幅/% | -3.32 |
| 买入/元 | 12.51 |
| 卖出/元 | 12.52 |
| 昨收/元 | 12.94 |
| 今开/元 | 12.99 |
| 最高/元 | 13.02 |
| 最低/元 | 12.36 |
| 成交量/手 | 102451.00 |
| 成交额/万 | 13006.74 |
| 股净值/元 | 69.50 |
| 市净率 | 15.62 |
| 总市值/万 | 335847.09 |
| 流通值/万 | 335096.49 |
| 换手率/% | 3.82 |
| 入市日期 | 2015-05-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
引力传媒(603598)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 | 12.99 | 12.51 | -0.43 | -3.32 | 102451.00 | 13006.74 | 3.82 |
| 2024-10-10 | 13.13 | 12.94 | -0.49 | -3.65 | 171313.84 | 22239.59 | 6.40 |
| 2024-10-09 | 14.40 | 13.43 | -1.49 | -9.99 | 198623.84 | 27257.30 | 7.42 |
| 2024-10-08 | 15.60 | 14.92 | 0.69 | 4.85 | 311827.52 | 45996.99 | 11.64 |
| 2024-09-30 | 13.80 | 14.23 | 1.07 | 8.13 | 259939.52 | 36068.61 | 9.70 |
| 2024-09-27 | 12.83 | 13.16 | 0.50 | 3.95 | 115985.00 | 15003.89 | 4.33 |
| 2024-09-26 | 12.45 | 12.66 | 0.17 | 1.36 | 113611.00 | 14229.37 | 4.24 |
| 2024-09-25 | 12.22 | 12.49 | 0.29 | 2.38 | 176846.11 | 22358.67 | 6.60 |
| 2024-09-24 | 11.70 | 12.20 | 0.39 | 3.30 | 93939.00 | 11265.08 | 3.51 |
| 2024-09-23 | 11.78 | 11.81 | 0.07 | 0.60 | 53071.00 | 6255.39 | 1.98 |
| 2024-09-20 | 11.72 | 11.74 | -0.10 | -0.85 | 58465.00 | 6849.83 | 2.18 |
| 2024-09-19 | 11.23 | 11.84 | 0.66 | 5.90 | 102278.01 | 11839.94 | 3.82 |
| 2024-09-18 | 11.26 | 11.18 | -0.09 | -0.80 | 41726.11 | 4670.91 | 1.56 |
| 2024-09-13 | 11.48 | 11.27 | -0.24 | -2.09 | 48878.00 | 5570.82 | 1.82 |
| 2024-09-12 | 11.48 | 11.51 | 0.01 | 0.09 | 63369.00 | 7401.78 | 2.37 |
| 2024-09-11 | 11.43 | 11.50 | -0.11 | -0.95 | 39440.00 | 4535.78 | 1.47 |
| 2024-09-10 | 11.42 | 11.61 | 0.19 | 1.66 | 43000.00 | 4931.93 | 1.61 |
| 2024-09-09 | 11.35 | 11.42 | -0.01 | -0.09 | 31829.00 | 3630.69 | 1.19 |
| 2024-09-06 | 11.63 | 11.43 | -0.24 | -2.06 | 43487.00 | 5020.51 | 1.62 |
| 2024-09-05 | 11.51 | 11.67 | 0.25 | 2.19 | 55240.00 | 6417.28 | 2.06 |
| 2024-09-04 | 11.35 | 11.42 | -0.05 | -0.44 | 34007.00 | 3890.24 | 1.27 |
| 2024-09-03 | 11.30 | 11.47 | 0.18 | 1.59 | 48703.00 | 5580.56 | 1.82 |
| 2024-09-02 | 11.56 | 11.29 | -0.28 | -2.42 | 55179.00 | 6310.61 | 2.06 |
| 2024-08-30 | 11.14 | 11.57 | 0.41 | 3.67 | 87964.00 | 10155.38 | 3.28 |
| 2024-08-29 | 11.08 | 11.16 | 0.06 | 0.54 | 44629.00 | 4979.80 | 1.67 |
| 2024-08-28 | 10.88 | 11.10 | 0.21 | 1.93 | 55222.01 | 6098.40 | 2.06 |
| 2024-08-27 | 11.23 | 10.89 | -0.40 | -3.54 | 56795.00 | 6270.77 | 2.12 |
| 2024-08-26 | 11.15 | 11.29 | 0.04 | 0.36 | 46912.00 | 5280.75 | 1.75 |
| 2024-08-23 | 11.44 | 11.25 | -0.19 | -1.66 | 57963.01 | 6529.76 | 2.16 |
| 2024-08-22 | 11.50 | 11.44 | -0.21 | -1.80 | 82371.02 | 9452.39 | 3.08 |
| 2024-08-21 | 11.97 | 11.65 | -0.34 | -2.84 | 93939.00 | 11125.10 | 3.51 |
| 2024-08-20 | 11.99 | 11.99 | 0.08 | 0.67 | 98621.01 | 11779.82 | 3.68 |
| 2024-08-19 | 11.80 | 11.91 | 0.03 | 0.25 | 54899.00 | 6551.32 | 2.05 |
| 2024-08-16 | 12.08 | 11.88 | -0.20 | -1.66 | 56725.00 | 6798.58 | 2.12 |
| 2024-08-15 | 11.79 | 12.08 | 0.21 | 1.77 | 96923.00 | 11690.90 | 3.62 |
| 2024-08-14 | 11.75 | 11.87 | 0.08 | 0.68 | 63123.00 | 7481.19 | 2.36 |
| 2024-08-13 | 11.93 | 11.79 | -0.12 | -1.01 | 61247.00 | 7175.49 | 2.29 |
| 2024-08-12 | 11.95 | 11.91 | -0.04 | -0.34 | 68932.00 | 8189.39 | 2.57 |
| 2024-08-09 | 12.55 | 11.95 | -0.58 | -4.63 | 99554.00 | 12107.77 | 3.72 |
| 2024-08-08 | 12.49 | 12.53 | 0.02 | 0.16 | 85222.14 | 10538.18 | 3.18 |
| 2024-08-07 | 12.69 | 12.51 | -0.17 | -1.34 | 71061.00 | 8984.59 | 2.65 |
| 2024-08-06 | 12.51 | 12.68 | 0.30 | 2.42 | 82206.00 | 10350.84 | 3.07 |
| 2024-08-05 | 12.56 | 12.38 | -0.30 | -2.37 | 127738.00 | 16218.82 | 4.77 |
| 2024-08-02 | 12.78 | 12.68 | -0.25 | -1.93 | 119670.00 | 15390.72 | 4.47 |
| 2024-08-01 | 12.96 | 12.93 | -0.17 | -1.30 | 155486.00 | 20063.35 | 5.80 |
| 2024-07-31 | 12.65 | 13.10 | 0.57 | 4.55 | 248832.00 | 32217.59 | 9.29 |
| 2024-07-30 | 12.70 | 12.53 | -0.20 | -1.57 | 114921.57 | 14450.40 | 4.29 |
| 2024-07-29 | 12.85 | 12.73 | -0.12 | -0.93 | 244968.89 | 30932.32 | 9.15 |
| 2024-07-26 | 11.66 | 12.85 | 1.17 | 10.02 | 220512.89 | 27507.96 | 8.23 |
| 2024-07-25 | 11.25 | 11.68 | 0.18 | 1.57 | 88160.00 | 10203.56 | 3.29 |
| 2024-07-24 | 11.69 | 11.50 | -0.25 | -2.13 | 65759.00 | 7639.40 | 2.45 |
| 2024-07-23 | 12.15 | 11.75 | -0.36 | -2.97 | 78957.00 | 9476.49 | 2.95 |
| 2024-07-22 | 12.00 | 12.11 | -0.05 | -0.41 | 84892.00 | 10189.84 | 3.17 |
| 2024-07-19 | 12.02 | 12.16 | 0.34 | 2.88 | 146432.00 | 18005.75 | 5.47 |
| 2024-07-18 | 11.85 | 11.82 | -0.19 | -1.58 | 101118.00 | 11764.08 | 3.77 |
| 2024-07-17 | 12.00 | 12.01 | -0.05 | -0.42 | 116438.01 | 14215.41 | 4.35 |
| 2024-07-16 | 12.07 | 12.06 | -0.09 | -0.74 | 57436.00 | 6899.26 | 2.14 |
| 2024-07-15 | 12.12 | 12.15 | -0.07 | -0.57 | 58855.00 | 7161.50 | 2.20 |
| 2024-07-12 | 12.48 | 12.22 | -0.17 | -1.37 | 68098.00 | 8396.12 | 2.54 |
| 2024-07-11 | 12.26 | 12.39 | 0.33 | 2.74 | 95456.00 | 11746.67 | 3.56 |
| 2024-07-10 | 12.15 | 12.06 | -0.17 | -1.39 | 72483.00 | 8797.16 | 2.71 |
| 2024-07-09 | 11.94 | 12.23 | 0.21 | 1.75 | 97648.01 | 11731.16 | 3.65 |
| 2024-07-08 | 12.38 | 12.02 | -0.40 | -3.22 | 73627.01 | 8891.71 | 2.75 |
| 2024-07-05 | 12.00 | 12.42 | 0.35 | 2.90 | 118909.00 | 14595.87 | 4.44 |
| 2024-07-04 | 12.40 | 12.07 | -0.41 | -3.29 | 87324.75 | 10641.28 | 3.26 |
| 2024-07-03 | 12.74 | 12.48 | -0.28 | -2.19 | 78144.75 | 9804.76 | 2.92 |
| 2024-07-02 | 12.88 | 12.76 | -0.07 | -0.55 | 108714.00 | 14025.95 | 4.06 |
| 2024-07-01 | 12.61 | 12.83 | 0.11 | 0.87 | 118654.00 | 14986.28 | 4.43 |
| 2024-06-28 | 12.96 | 12.72 | -0.18 | -1.40 | 176385.00 | 22665.56 | 6.58 |
| 2024-06-27 | 13.12 | 12.90 | -0.17 | -1.30 | 282180.00 | 37488.18 | 10.53 |
| 2024-06-26 | 12.00 | 13.07 | 1.19 | 10.02 | 220839.00 | 27761.92 | 8.24 |
| 2024-06-25 | 11.79 | 11.88 | 0.09 | 0.76 | 60433.00 | 7156.35 | 2.26 |
| 2024-06-24 | 12.28 | 11.79 | -0.60 | -4.84 | 95819.17 | 11442.79 | 3.58 |
| 2024-06-21 | 12.25 | 12.39 | 0.01 | 0.08 | 68809.00 | 8487.47 | 2.57 |
| 2024-06-20 | 12.93 | 12.38 | -0.55 | -4.25 | 109098.00 | 13751.91 | 4.07 |
| 2024-06-19 | 13.16 | 12.93 | -0.23 | -1.75 | 91367.00 | 11920.40 | 3.41 |
| 2024-06-18 | 13.15 | 13.16 | 0.04 | 0.31 | 88304.00 | 11642.34 | 3.30 |
| 2024-06-17 | 13.15 | 13.12 | -0.23 | -1.72 | 75050.00 | 9864.17 | 2.80 |
| 2024-06-14 | 13.35 | 13.35 | -0.08 | -0.60 | 88942.00 | 11865.99 | 3.32 |
| 2024-06-13 | 13.81 | 13.43 | -0.39 | -2.82 | 142810.00 | 19302.35 | 5.33 |
| 2024-06-12 | 13.00 | 13.82 | 0.77 | 5.90 | 209444.00 | 28474.19 | 7.82 |
| 2024-06-11 | 13.35 | 13.05 | -0.09 | -0.69 | 120132.00 | 15505.64 | 4.48 |
| 2024-06-07 | 13.18 | 13.14 | 0.20 | 1.55 | 177869.20 | 23625.91 | 6.64 |
| 2024-06-06 | 13.11 | 12.94 | -1.15 | -8.16 | 260787.00 | 34723.85 | 9.74 |
| 2024-06-05 | 14.09 | 14.09 | -1.56 | -9.97 | 195147.00 | 27640.72 | 7.29 |
| 2024-06-04 | 15.59 | 15.65 | -0.26 | -1.63 | 269876.33 | 42369.20 | 10.08 |
| 2024-06-03 | 15.05 | 15.91 | 0.41 | 2.65 | 399377.33 | 64114.49 | 14.91 |
| 2024-05-31 | 15.36 | 15.50 | 0.40 | 2.65 | 388777.33 | 59484.44 | 14.51 |
| 2024-05-30 | 13.80 | 15.10 | 1.37 | 9.98 | 190616.00 | 28257.86 | 7.12 |
| 2024-05-29 | 13.60 | 13.73 | -0.01 | -0.07 | 46078.00 | 6344.90 | 1.72 |
| 2024-05-28 | 13.95 | 13.74 | -0.34 | -2.42 | 51164.00 | 7071.67 | 1.91 |
| 2024-05-27 | 14.00 | 14.08 | 0.14 | 1.00 | 57985.00 | 8050.21 | 2.16 |
| 2024-05-24 | 14.21 | 13.94 | -0.26 | -1.83 | 62797.00 | 8823.20 | 2.34 |
| 2024-05-23 | 14.70 | 14.20 | -0.54 | -3.66 | 92327.00 | 13239.31 | 3.45 |
| 2024-05-22 | 14.44 | 14.74 | 0.18 | 1.24 | 86689.00 | 12689.51 | 3.24 |
| 2024-05-21 | 14.59 | 14.56 | -0.06 | -0.41 | 86563.00 | 12685.48 | 3.23 |
| 2024-05-20 | 14.70 | 14.62 | -0.07 | -0.48 | 82301.00 | 12074.38 | 3.07 |
| 2024-05-17 | 14.78 | 14.69 | -0.09 | -0.61 | 93135.00 | 13646.18 | 3.48 |
| 2024-05-16 | 14.51 | 14.78 | 0.27 | 1.86 | 115263.00 | 17068.11 | 4.30 |
| 2024-05-15 | 14.56 | 14.51 | -0.19 | -1.29 | 79663.00 | 11660.49 | 2.97 |
日K线
周K线
月K线
