引力传媒（603598）历史行情

以下为引力传媒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
2026-10-09	18.700	19.620	19.800	17.820	1.130	6.111%	3,366.94万	6.38亿	12.463%
2026-10-08	18.690	18.490	18.780	18.360	-0.290	-1.544%	16.65万	0.00亿	0.000%
2026-10-07	19.100	18.780	19.330	18.680	-0.350	-1.830%	3,077.56万	5.82亿	11.392%
2026-10-06	19.100	18.780	19.330	18.680	-0.350	-1.830%	3,077.56万	5.82亿	11.392%
2026-10-05	19.100	18.780	19.330	18.680	-0.350	-1.830%	3,077.56万	5.82亿	11.392%
2026-10-02	19.100	18.780	19.330	18.680	-0.350	-1.830%	3,077.56万	5.82亿	11.392%
2026-10-01	19.100	18.780	19.330	18.680	-0.350	-1.830%	3,077.56万	5.82亿	11.392%
2026-09-30	19.100	18.780	19.330	18.680	-0.350	-1.830%	30.78万	0.00亿	0.000%
2026-09-29	17.200	19.130	19.130	17.170	1.740	10.006%	29.89万	0.00亿	0.000%
2026-09-28	18.470	17.390	18.480	17.310	-0.870	-4.765%	19.23万	0.00亿	0.000%
2026-09-27	19.060	18.260	19.180	18.220	-0.860	-4.498%	3,300.51万	6.14亿	12.231%
2026-09-24	19.060	18.260	19.180	18.220	-0.860	-4.498%	33.01万	0.00亿	0.000%
2026-09-23	19.800	19.120	20.860	19.120	0.160	0.844%	60.37万	0.00亿	0.000%
2026-09-22	17.500	18.960	18.960	17.430	1.720	9.977%	33.57万	0.00亿	0.000%
2026-09-21	17.450	17.240	17.480	17.100	0.000	0.000%	10.15万	0.00亿	0.000%
2026-09-18	17.150	17.240	17.400	17.080	0.050	0.291%	9.44万	0.00亿	0.000%
2026-09-17	16.780	17.190	17.380	16.700	0.400	2.382%	10.58万	0.00亿	0.000%
2026-09-16	16.710	16.790	16.930	16.500	-0.050	-0.297%	7.30万	0.00亿	0.000%
2026-09-15	17.420	16.840	17.440	16.800	-0.450	-2.603%	8.84万	0.00亿	0.000%
2026-09-14	17.510	17.290	17.830	17.140	-0.370	-2.095%	8.19万	0.00亿	0.000%
2026-09-11	17.500	17.660	17.890	17.060	-0.020	-0.113%	12.13万	0.00亿	0.000%
2026-09-10	17.860	17.680	18.180	17.650	-0.390	-2.158%	11.03万	0.00亿	0.000%
2026-09-09	18.570	18.070	18.660	17.960	-0.820	-4.341%	19.90万	0.00亿	0.000%
2026-09-08	18.740	18.890	19.080	18.400	0.290	1.559%	24.39万	0.00亿	0.000%
2026-09-07	18.650	18.600	18.750	18.110	-0.170	-0.906%	30.09万	0.00亿	0.000%
2026-09-04	18.050	18.770	19.480	17.800	1.060	5.985%	41.57万	0.00亿	0.000%
2026-09-03	18.230	17.710	18.640	17.660	-0.430	-2.370%	16.60万	0.00亿	0.000%
2026-09-02	18.210	18.140	18.690	18.010	-0.650	-3.459%	22.35万	0.00亿	0.000%
2026-09-01	17.950	18.790	18.980	17.930	0.860	4.796%	37.13万	0.00亿	0.000%
2026-08-31	16.680	17.930	18.210	16.600	1.030	6.095%	30.30万	0.00亿	0.000%
2026-08-28	17.000	16.900	17.110	16.700	0.090	0.535%	17.83万	0.00亿	0.000%
2026-08-27	16.720	16.810	16.850	16.630	0.050	0.298%	7.12万	0.00亿	0.000%
2026-08-26	16.780	16.760	16.890	16.550	-0.120	-0.711%	5.56万	0.00亿	0.000%
2026-08-25	16.470	16.880	16.950	16.290	0.320	1.932%	7.84万	0.00亿	0.000%
2026-08-24	17.050	16.560	17.110	16.340	-0.410	-2.416%	7.36万	0.00亿	0.000%
2026-08-21	17.000	16.970	17.050	16.540	-0.180	-1.050%	7.77万	0.00亿	0.000%
2026-08-20	17.260	17.150	17.380	16.900	0.180	1.061%	9.91万	0.00亿	0.000%
2026-08-19	17.550	16.970	17.640	16.970	-0.910	-5.089%	13.78万	0.00亿	0.000%
2026-08-18	18.130	17.880	18.340	17.680	-0.460	-2.508%	15.63万	0.00亿	0.000%
2026-08-17	18.170	18.340	18.780	17.910	-0.190	-1.025%	25.00万	0.00亿	0.000%
2026-08-14	18.570	18.530	19.180	17.840	-1.290	-6.509%	44.16万	0.00亿	0.000%
2026-08-13	18.880	19.820	20.720	18.840	0.980	5.202%	56.98万	0.00亿	0.000%
2026-08-12	18.220	18.840	19.750	17.900	0.890	4.958%	45.92万	0.00亿	0.000%
2026-08-11	18.250	17.950	18.560	17.810	-0.190	-1.047%	11.87万	0.00亿	0.000%
2026-08-10	18.190	18.140	18.200	17.550	0.070	0.387%	12.87万	0.00亿	0.000%
2026-08-07	17.860	18.070	18.180	17.440	0.000	0.000%	20.52万	0.00亿	0.000%
2026-08-06	17.800	18.070	18.650	17.700	-0.230	-1.257%	23.91万	0.00亿	0.000%
2026-08-05	18.100	18.300	18.590	17.840	-0.530	-2.815%	31.09万	0.00亿	0.000%
2026-08-04	17.800	18.830	19.000	17.460	1.020	5.727%	38.28万	0.00亿	0.000%
2026-08-03	17.400	17.810	18.000	17.200	0.740	4.335%	37.46万	0.00亿	0.000%
2026-07-31	15.480	17.070	17.070	15.400	1.550	9.987%	20.58万	0.00亿	0.000%
2026-07-30	15.630	15.520	16.650	15.470	-0.230	-1.460%	13.90万	0.00亿	0.000%
2026-07-29	15.490	15.750	15.860	15.210	0.160	1.026%	9.53万	0.00亿	0.000%
2026-07-28	15.140	15.590	15.920	15.140	0.280	1.829%	9.76万	0.00亿	0.000%
2026-07-27	14.600	15.310	15.330	14.460	0.690	4.720%	8.81万	0.00亿	0.000%
2026-07-24	14.980	14.620	15.000	14.540	-0.570	-3.752%	6.33万	0.00亿	0.000%
2026-07-23	14.710	15.190	15.200	14.630	0.300	2.015%	7.02万	0.00亿	0.000%
2026-07-22	14.970	14.890	15.250	14.780	-0.330	-2.168%	7.67万	0.00亿	0.000%
2026-07-21	14.980	15.220	15.240	14.070	0.110	0.728%	12.86万	0.00亿	0.000%
2026-07-20	15.100	15.110	15.640	14.700	0.040	0.265%	11.20万	0.00亿	0.000%
2026-07-17	16.000	15.070	16.600	14.950	-1.140	-7.033%	14.45万	0.00亿	0.000%
2026-07-16	15.560	16.210	16.400	15.520	0.450	2.855%	12.08万	0.00亿	0.000%
2026-07-15	15.400	15.760	16.100	15.400	0.210	1.350%	9.40万	0.00亿	0.000%
2026-07-14	15.560	15.550	15.780	15.020	-0.190	-1.207%	9.46万	0.00亿	0.000%
2026-07-13	16.230	15.740	16.640	15.700	-0.900	-5.409%	12.20万	0.00亿	0.000%
2026-07-10	16.040	16.640	17.150	15.700	0.460	2.843%	18.27万	0.00亿	0.000%
2026-07-09	15.800	16.180	16.390	15.510	0.120	0.747%	12.00万	0.00亿	0.000%
2026-07-08	15.960	16.060	16.180	15.520	0.080	0.501%	10.67万	0.00亿	0.000%
2026-07-07	16.280	15.980	16.590	15.920	-0.530	-3.210%	10.33万	0.00亿	0.000%
2026-07-06	17.000	16.510	17.480	16.510	-0.580	-3.394%	15.38万	0.00亿	0.000%
2026-07-03	18.000	17.090	18.220	17.010	-1.560	-8.365%	26.11万	0.00亿	0.000%
2026-07-02	18.500	18.650	19.250	18.040	1.150	6.571%	35.08万	0.00亿	0.000%
2026-07-01	17.000	17.500	17.750	17.000	0.350	2.041%	11.12万	0.00亿	0.000%
2026-06-30	16.990	17.150	17.250	16.760	0.180	1.061%	7.75万	0.00亿	0.000%
2026-06-29	17.120	16.970	17.440	16.750	-0.150	-0.876%	9.01万	0.00亿	0.000%
2026-06-26	17.680	17.120	17.710	17.050	-0.710	-3.982%	10.50万	0.00亿	0.000%
2026-06-25	18.300	17.830	18.490	17.720	-0.670	-3.622%	13.27万	0.00亿	0.000%
2026-06-24	18.700	18.500	18.800	18.180	-0.400	-2.116%	10.81万	0.00亿	0.000%
2026-06-23	19.750	18.900	19.990	18.770	-1.200	-5.970%	15.42万	0.00亿	0.000%
2026-06-22	19.000	20.100	20.100	18.880	0.850	4.416%	18.04万	0.00亿	0.000%
2026-06-18	19.080	19.250	19.590	18.540	0.190	0.997%	13.86万	0.00亿	0.000%
2026-06-17	19.450	19.060	19.470	18.900	-0.660	-3.347%	13.08万	0.00亿	0.000%
2026-06-16	19.550	19.720	19.840	19.040	0.380	1.965%	13.94万	0.00亿	0.000%
2026-06-15	19.030	19.340	19.470	18.920	0.440	2.328%	15.93万	0.00亿	0.000%
2026-06-12	19.340	18.900	19.550	18.390	-0.140	-0.735%	20.94万	0.00亿	0.000%
2026-06-11	20.610	19.040	20.760	19.040	-2.120	-10.019%	23.51万	0.00亿	0.000%
2026-06-10	20.700	21.160	21.800	20.420	0.260	1.244%	27.51万	0.00亿	0.000%
2026-06-09	20.990	20.900	21.760	20.260	0.070	0.336%	22.16万	0.00亿	0.000%
2026-06-08	19.990	20.830	21.350	19.830	-0.210	-0.998%	18.67万	0.00亿	0.000%
2026-06-05	22.100	21.040	22.260	20.420	-0.170	-0.802%	24.24万	0.00亿	0.000%
2026-06-04	21.870	21.210	22.190	21.010	-1.100	-4.931%	19.18万	0.00亿	0.000%
2026-06-03	22.600	22.310	22.740	21.700	-0.690	-3.000%	25.74万	0.00亿	0.000%
2026-06-02	24.250	23.000	24.340	22.660	-1.230	-5.076%	38.71万	0.00亿	0.000%
2026-06-01	21.790	24.230	24.230	21.790	2.200	9.986%	42.12万	0.00亿	0.000%
2026-05-29	20.880	22.030	22.770	20.880	1.330	6.425%	38.14万	0.00亿	0.000%
2026-05-28	20.410	20.700	20.980	20.220	0.190	0.926%	16.45万	0.00亿	0.000%
2026-05-27	21.800	20.510	22.250	20.450	-0.670	-3.163%	20.20万	0.00亿	0.000%
2026-05-26	21.300	21.180	21.590	20.750	-0.480	-2.216%	17.18万	0.00亿	0.000%
2026-05-25	22.610	21.660	24.000	21.450	-0.570	-2.564%	24.46万	0.00亿	0.000%
2026-05-22	22.720	22.230	22.740	21.950	-0.330	-1.463%	15.77万	0.00亿	0.000%
2026-05-21	23.480	22.560	24.250	22.240	-1.140	-4.810%	24.50万	0.00亿	0.000%
2026-05-20	24.700	23.700	25.310	23.670	-1.020	-4.126%	25.51万	0.00亿	0.000%
2026-05-19	24.500	24.720	25.440	24.180	0.420	1.728%	34.22万	0.00亿	0.000%
2026-05-18	24.600	24.300	25.470	24.100	-1.030	-4.066%	37.17万	0.00亿	0.000%
2026-05-15	22.950	25.330	25.330	22.950	2.300	9.987%	33.36万	0.00亿	0.000%
2026-05-14	24.620	23.030	24.740	23.030	-1.240	-5.109%	22.92万	0.00亿	0.000%
2026-05-13	24.490	24.270	24.640	23.950	-0.250	-1.020%	26.73万	0.00亿	0.000%
2026-05-12	25.590	24.520	25.960	24.460	-0.580	-2.311%	36.07万	0.00亿	0.000%
2026-05-11	24.900	25.100	25.990	24.750	0.200	0.803%	59.19万	0.00亿	0.000%
2026-05-08	26.410	24.900	26.420	24.750	0.880	3.664%	69.15万	0.00亿	0.000%
2026-05-07	21.850	24.020	24.020	21.850	2.180	9.982%	24.72万	0.00亿	0.000%
2026-05-06	21.090	21.840	22.030	21.090	1.040	5.000%	18.08万	0.00亿	0.000%
2026-04-30	20.730	20.800	20.920	20.450	0.430	2.111%	10.49万	0.00亿	0.000%
2026-04-29	19.730	20.370	20.590	19.730	0.590	2.983%	10.01万	0.00亿	0.000%
2026-04-28	20.350	19.780	20.400	19.660	-0.720	-3.512%	9.67万	0.00亿	0.000%
2026-04-27	20.770	20.500	20.770	20.180	-0.150	-0.726%	8.56万	0.00亿	0.000%
2026-04-24	20.750	20.650	20.940	20.160	-0.540	-2.548%	15.63万	0.00亿	0.000%
2026-04-23	21.190	21.190	21.680	20.970	-0.050	-0.235%	14.93万	0.00亿	0.000%
2026-04-22	21.330	21.240	21.390	20.920	-0.390	-1.803%	14.55万	0.00亿	0.000%
2026-04-21	21.920	21.630	22.250	21.400	-0.400	-1.816%	16.76万	0.00亿	0.000%
2026-04-20	21.280	22.030	22.750	21.020	0.800	3.768%	31.94万	0.00亿	0.000%
2026-04-17	21.030	21.230	21.320	20.840	-0.080	-0.375%	12.45万	0.00亿	0.000%
2026-04-16	20.970	21.310	21.440	20.950	0.490	2.354%	18.07万	0.00亿	0.000%
2026-04-15	21.300	20.820	21.540	20.750	-0.530	-2.482%	19.15万	0.00亿	0.000%
2026-04-14	21.380	21.350	22.090	21.080	0.270	1.281%	30.49万	0.00亿	0.000%
2026-04-13	20.350	21.080	21.240	20.300	0.000	0.000%	20.42万	0.00亿	0.000%
2026-04-10	20.830	20.690	21.160	20.680	0.000	0.000%	19.34万	0.00亿	0.000%
2026-04-09	21.000	20.790	21.500	20.600	0.000	0.000%	30.03万	0.00亿	0.000%
2026-04-08	19.710	21.250	21.250	19.700	0.000	0.000%	22.17万	0.00亿	0.000%
2026-04-07	18.790	19.320	19.560	18.750	0.000	0.000%	10.09万	0.00亿	0.000%
2026-04-03	19.420	18.800	19.480	18.680	0.000	0.000%	7.40万	0.00亿	0.000%
2026-04-02	19.760	19.320	20.000	19.200	0.000	0.000%	10.49万	0.00亿	0.000%
2026-04-01	20.100	20.060	20.210	19.630	0.000	0.000%	12.00万	0.00亿	0.000%