横店影视（603103）历史行情

以下为横店影视近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-14	16.660	17.040	17.380	16.300	0.230	1.368%	10.37万	0.00亿	0.000%
2026-10-13	16.660	16.810	16.950	16.110	-0.130	-0.767%	7.91万	0.00亿	0.000%
2026-10-12	16.220	16.940	17.050	16.220	0.640	3.926%	10.54万	0.00亿	0.000%
2026-10-09	15.320	16.300	16.450	15.220	0.950	6.189%	6.94万	0.00亿	0.000%
2026-10-08	15.700	15.350	15.850	15.160	-0.470	-2.971%	3.64万	0.00亿	0.000%
2026-10-07	16.130	15.820	16.260	15.620	-0.310	-1.922%	366.95万	0.58亿	0.579%
2026-10-06	16.130	15.820	16.260	15.620	-0.310	-1.922%	366.95万	0.58亿	0.579%
2026-10-05	16.130	15.820	16.260	15.620	-0.310	-1.922%	366.95万	0.58亿	0.579%
2026-10-02	16.130	15.820	16.260	15.620	-0.310	-1.922%	366.95万	0.58亿	0.579%
2026-10-01	16.130	15.820	16.260	15.620	-0.310	-1.922%	366.95万	0.58亿	0.579%
2026-09-30	16.130	15.820	16.260	15.620	-0.310	-1.922%	3.67万	0.00亿	0.000%
2026-09-29	15.680	16.130	16.160	15.680	0.310	1.960%	3.70万	0.00亿	0.000%
2026-09-28	16.000	15.820	16.380	15.700	-0.190	-1.187%	4.86万	0.00亿	0.000%
2026-09-27	16.200	16.010	16.420	15.910	-0.260	-1.598%	308.41万	0.50亿	0.486%
2026-09-24	16.200	16.010	16.420	15.910	-0.260	-1.598%	3.08万	0.00亿	0.000%
2026-09-23	16.450	16.270	16.450	16.100	-0.230	-1.394%	4.20万	0.00亿	0.000%
2026-09-22	16.760	16.500	16.890	16.430	-0.240	-1.434%	5.15万	0.00亿	0.000%
2026-09-21	16.600	16.740	17.250	16.010	0.320	1.949%	9.24万	0.00亿	0.000%
2026-09-18	16.000	16.420	16.860	15.770	0.400	2.497%	7.05万	0.00亿	0.000%
2026-09-17	15.910	16.020	16.110	15.730	0.170	1.073%	3.00万	0.00亿	0.000%
2026-09-16	15.750	15.850	15.910	15.550	0.100	0.635%	3.43万	0.00亿	0.000%
2026-09-15	16.300	15.750	16.430	15.730	-0.480	-2.957%	5.18万	0.00亿	0.000%
2026-09-14	16.330	16.230	16.780	16.180	-0.280	-1.696%	5.45万	0.00亿	0.000%
2026-09-11	16.340	16.510	16.780	16.080	0.060	0.365%	8.07万	0.00亿	0.000%
2026-09-10	16.330	16.450	16.870	16.160	-0.100	-0.604%	7.35万	0.00亿	0.000%
2026-09-09	16.400	16.550	16.670	15.880	0.060	0.364%	8.61万	0.00亿	0.000%
2026-09-08	15.960	16.490	16.700	15.960	0.330	2.042%	6.57万	0.00亿	0.000%
2026-09-07	15.960	16.160	16.270	15.810	0.210	1.317%	6.45万	0.00亿	0.000%
2026-09-04	15.540	15.950	16.420	15.430	0.480	3.103%	9.36万	0.00亿	0.000%
2026-09-03	15.570	15.470	16.300	15.420	-0.110	-0.706%	7.33万	0.00亿	0.000%
2026-09-02	15.840	15.580	16.100	15.540	-0.400	-2.503%	6.12万	0.00亿	0.000%
2026-09-01	15.510	15.980	16.200	15.500	0.210	1.332%	10.78万	0.00亿	0.000%
2026-08-31	15.010	15.770	15.890	14.810	0.710	4.714%	9.26万	0.00亿	0.000%
2026-08-28	14.930	15.060	15.220	14.900	0.110	0.736%	3.17万	0.00亿	0.000%
2026-08-27	15.360	14.950	15.420	14.880	-0.450	-2.922%	4.44万	0.00亿	0.000%
2026-08-26	14.830	15.400	15.450	14.770	0.520	3.495%	5.54万	0.00亿	0.000%
2026-08-25	14.250	14.880	14.920	14.100	0.660	4.641%	5.50万	0.00亿	0.000%
2026-08-24	14.550	14.220	14.640	14.130	-0.320	-2.201%	4.17万	0.00亿	0.000%
2026-08-21	14.570	14.540	14.640	14.380	-0.100	-0.683%	3.48万	0.00亿	0.000%
2026-08-20	14.750	14.640	14.760	14.520	0.040	0.274%	3.41万	0.00亿	0.000%
2026-08-19	15.000	14.600	15.060	14.500	-0.550	-3.630%	4.14万	0.00亿	0.000%
2026-08-18	15.190	15.150	15.190	15.010	-0.080	-0.525%	3.53万	0.00亿	0.000%
2026-08-17	15.320	15.230	15.350	15.010	-0.050	-0.327%	5.88万	0.00亿	0.000%
2026-08-14	15.500	15.280	15.640	15.030	-0.360	-2.302%	7.27万	0.00亿	0.000%
2026-08-13	16.090	15.640	16.250	15.610	-0.420	-2.615%	8.69万	0.00亿	0.000%
2026-08-12	15.730	16.060	16.220	15.720	0.340	2.163%	12.09万	0.00亿	0.000%
2026-08-11	15.490	15.720	16.070	15.380	0.230	1.485%	11.58万	0.00亿	0.000%
2026-08-10	15.500	15.490	15.630	14.950	0.360	2.379%	7.83万	0.00亿	0.000%
2026-08-07	15.250	15.130	15.280	14.690	0.020	0.132%	5.80万	0.00亿	0.000%
2026-08-06	15.180	15.110	15.330	14.920	-0.100	-0.657%	5.03万	0.00亿	0.000%
2026-08-05	15.120	15.210	15.290	15.000	0.110	0.728%	4.51万	0.00亿	0.000%
2026-08-04	14.850	15.100	15.180	14.760	0.330	2.234%	5.50万	0.00亿	0.000%
2026-08-03	14.380	14.770	14.870	14.260	0.270	1.862%	5.58万	0.00亿	0.000%
2026-07-31	13.810	14.500	14.550	13.730	0.600	4.317%	6.68万	0.00亿	0.000%
2026-07-30	13.930	13.900	14.430	13.770	-0.040	-0.287%	6.24万	0.00亿	0.000%
2026-07-29	13.600	13.940	13.990	13.600	0.450	3.336%	6.10万	0.00亿	0.000%
2026-07-28	13.330	13.490	13.750	13.330	-0.020	-0.148%	4.47万	0.00亿	0.000%
2026-07-27	13.000	13.510	13.530	12.960	0.480	3.684%	6.18万	0.00亿	0.000%
2026-07-24	13.400	13.030	13.430	13.000	-0.450	-3.338%	5.13万	0.00亿	0.000%
2026-07-23	13.150	13.480	13.510	12.970	0.330	2.510%	5.60万	0.00亿	0.000%
2026-07-22	13.290	13.150	13.350	12.960	-0.270	-2.012%	5.76万	0.00亿	0.000%
2026-07-21	13.430	13.420	13.600	12.930	0.000	0.000%	9.49万	0.00亿	0.000%
2026-07-20	13.530	13.420	14.000	13.200	-0.340	-2.471%	10.73万	0.00亿	0.000%
2026-07-17	14.880	13.760	15.170	13.540	-1.180	-7.898%	17.20万	0.00亿	0.000%
2026-07-16	14.040	14.940	15.620	14.030	0.740	5.211%	17.72万	0.00亿	0.000%
2026-07-15	13.520	14.200	14.450	13.510	0.420	3.048%	9.35万	0.00亿	0.000%
2026-07-14	13.790	13.780	13.960	13.540	0.050	0.364%	6.22万	0.00亿	0.000%
2026-07-13	15.010	13.730	15.020	13.700	-1.150	-7.728%	10.72万	0.00亿	0.000%
2026-07-10	14.340	14.880	15.180	14.190	0.530	3.693%	10.21万	0.00亿	0.000%
2026-07-09	14.340	14.350	14.630	14.080	-0.050	-0.347%	6.57万	0.00亿	0.000%
2026-07-08	14.520	14.400	14.750	14.200	-0.130	-0.895%	6.44万	0.00亿	0.000%
2026-07-07	14.780	14.530	15.040	14.490	-0.240	-1.625%	7.60万	0.00亿	0.000%
2026-07-06	14.910	14.770	15.290	14.750	-0.200	-1.336%	6.54万	0.00亿	0.000%
2026-07-03	15.080	14.970	15.310	14.730	-0.100	-0.664%	7.11万	0.00亿	0.000%
2026-07-02	14.710	15.070	15.270	14.650	0.340	2.308%	9.37万	0.00亿	0.000%
2026-07-01	14.310	14.730	14.820	14.150	0.420	2.935%	7.68万	0.00亿	0.000%
2026-06-30	14.570	14.310	14.570	14.140	-0.130	-0.900%	5.36万	0.00亿	0.000%
2026-06-29	14.200	14.440	14.500	13.930	0.230	1.619%	8.08万	0.00亿	0.000%
2026-06-26	14.750	14.210	14.800	14.210	-0.690	-4.631%	8.76万	0.00亿	0.000%
2026-06-25	14.850	14.900	15.140	14.620	0.010	0.067%	8.71万	0.00亿	0.000%
2026-06-24	15.360	14.890	15.360	14.700	-0.470	-3.060%	9.75万	0.00亿	0.000%
2026-06-23	15.290	15.360	15.880	15.280	-0.130	-0.839%	10.43万	0.00亿	0.000%
2026-06-22	15.500	15.490	15.600	15.090	-0.200	-1.275%	12.86万	0.00亿	0.000%
2026-06-18	16.090	15.690	16.100	15.560	-0.310	-1.938%	9.91万	0.00亿	0.000%
2026-06-17	16.580	16.000	16.580	15.810	-0.610	-3.672%	14.13万	0.00亿	0.000%
2026-06-16	17.000	16.610	17.070	16.410	-0.580	-3.374%	15.02万	0.00亿	0.000%
2026-06-15	18.000	17.190	18.300	16.940	-1.630	-8.661%	26.54万	0.00亿	0.000%
2026-06-12	19.540	18.820	19.970	18.820	-2.090	-9.995%	24.38万	0.00亿	0.000%
2026-06-11	22.880	20.910	22.980	20.910	-2.320	-9.987%	14.57万	0.00亿	0.000%
2026-06-10	22.500	23.230	24.570	22.330	0.430	1.886%	24.12万	0.00亿	0.000%
2026-06-09	21.590	22.800	23.750	20.760	1.210	5.604%	25.21万	0.00亿	0.000%
2026-06-08	22.750	21.590	23.800	21.220	-1.710	-7.339%	17.82万	0.00亿	0.000%
2026-06-05	21.910	23.300	23.990	21.800	1.390	6.344%	25.07万	0.00亿	0.000%
2026-06-04	22.000	21.910	22.870	21.220	0.060	0.275%	16.31万	0.00亿	0.000%
2026-06-03	21.210	21.850	22.260	20.920	0.130	0.599%	12.98万	0.00亿	0.000%
2026-06-02	22.460	21.720	22.650	21.210	-0.930	-4.106%	15.54万	0.00亿	0.000%
2026-06-01	23.000	22.650	24.000	22.480	-0.270	-1.178%	20.35万	0.00亿	0.000%
2026-05-29	21.540	22.920	23.550	21.450	1.380	6.407%	23.81万	0.00亿	0.000%
2026-05-28	22.490	21.540	23.120	20.690	-0.350	-1.599%	25.10万	0.00亿	0.000%
2026-05-27	21.400	21.890	22.580	21.350	0.980	4.687%	24.11万	0.00亿	0.000%
2026-05-26	20.380	20.910	21.780	20.300	0.910	4.550%	20.32万	0.00亿	0.000%
2026-05-25	19.710	20.000	20.100	19.670	0.250	1.266%	4.01万	0.00亿	0.000%
2026-05-22	19.880	19.750	19.990	19.520	-0.130	-0.654%	4.43万	0.00亿	0.000%
2026-05-21	20.060	19.880	20.610	19.840	-0.190	-0.947%	5.76万	0.00亿	0.000%
2026-05-20	20.380	20.070	20.600	19.920	-0.380	-1.858%	3.89万	0.00亿	0.000%
2026-05-19	20.060	20.450	20.650	20.040	0.410	2.046%	5.46万	0.00亿	0.000%
2026-05-18	20.050	20.040	20.390	19.850	-0.140	-0.694%	4.56万	0.00亿	0.000%
2026-05-15	20.090	20.180	20.490	20.060	0.100	0.498%	4.43万	0.00亿	0.000%
2026-05-14	20.830	20.080	20.870	20.080	-0.720	-3.462%	4.95万	0.00亿	0.000%
2026-05-13	20.900	20.800	21.080	20.700	-0.090	-0.431%	5.11万	0.00亿	0.000%
2026-05-12	20.920	20.890	21.210	20.760	-0.090	-0.429%	4.89万	0.00亿	0.000%
2026-05-11	21.490	20.980	21.640	20.910	-0.500	-2.328%	7.62万	0.00亿	0.000%
2026-05-08	21.210	21.480	21.560	21.200	0.200	0.940%	5.55万	0.00亿	0.000%
2026-05-07	21.010	21.280	21.400	20.850	0.340	1.624%	8.38万	0.00亿	0.000%
2026-05-06	20.600	20.940	21.150	20.510	0.280	1.355%	8.29万	0.00亿	0.000%
2026-04-30	20.450	20.660	20.830	20.450	0.220	1.076%	6.06万	0.00亿	0.000%
2026-04-29	20.220	20.440	20.640	20.220	0.310	1.540%	7.95万	0.00亿	0.000%
2026-04-28	20.750	20.130	20.980	19.980	-1.070	-5.047%	13.24万	0.00亿	0.000%
2026-04-27	20.820	21.200	21.320	20.770	0.170	0.808%	9.91万	0.00亿	0.000%
2026-04-24	22.210	21.030	22.210	21.030	-1.460	-6.492%	13.89万	0.00亿	0.000%
2026-04-23	22.850	22.490	23.230	22.400	-0.860	-3.683%	12.79万	0.00亿	0.000%
2026-04-22	23.960	23.350	24.170	22.900	-0.990	-4.067%	22.51万	0.00亿	0.000%
2026-04-21	23.560	24.340	24.990	23.430	0.630	2.657%	29.48万	0.00亿	0.000%
2026-04-20	23.300	23.710	23.900	23.040	-0.380	-1.577%	23.19万	0.00亿	0.000%
2026-04-17	23.150	24.090	24.230	22.700	0.000	0.000%	24.41万	0.00亿	0.000%
2026-04-16	22.640	23.150	23.270	22.550	0.660	2.930%	9.64万	2.22亿	1.520%
2026-04-15	22.970	22.490	22.990	22.340	0.000	0.000%	6.72万	0.00亿	0.000%
2026-04-14	22.700	22.990	23.000	22.620	0.570	2.542%	6.27万	0.00亿	0.000%
2026-04-13	22.260	22.420	22.670	22.250	0.000	0.000%	4.46万	0.00亿	0.000%
2026-04-10	22.640	22.490	23.040	22.480	0.000	0.000%	6.47万	0.00亿	0.000%
2026-04-09	22.750	22.530	22.890	22.410	0.000	0.000%	6.67万	0.00亿	0.000%
2026-04-08	22.720	23.020	23.140	22.510	0.000	0.000%	8.11万	0.00亿	0.000%
2026-04-07	22.100	22.270	22.410	21.970	0.000	0.000%	5.14万	0.00亿	0.000%
2026-04-03	22.750	21.900	22.750	21.830	0.000	0.000%	5.01万	0.00亿	0.000%
2026-04-02	23.210	22.560	23.250	22.510	0.000	0.000%	5.32万	0.00亿	0.000%
2026-04-01	23.400	23.330	23.480	22.970	0.000	0.000%	5.52万	0.00亿	0.000%