博纳影业 sz.001330
9.32
-1.58%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.52 | 9.57 | 9.02 | 9.32 | -1.58% | 9.40 | 8.70% |
| 2026-05-21 | 9.80 | 9.96 | 9.45 | 9.47 | -2.47% | 9.38 | 8.30% |
| 2026-05-20 | 9.64 | 9.90 | 9.30 | 9.71 | +2.86% | 11.75 | 10.42% |
| 2026-05-19 | 9.55 | 10.13 | 9.41 | 9.44 | -0.21% | 14.59 | 12.89% |
| 2026-05-18 | 9.17 | 9.53 | 9.06 | 9.46 | +3.39% | 9.96 | 9.15% |
| 2026-05-15 | 9.16 | 9.25 | 8.95 | 9.15 | +0.55% | 8.37 | 7.90% |
| 2026-05-14 | 9.27 | 9.37 | 9.04 | 9.10 | -1.73% | 7.49 | 6.99% |
| 2026-05-13 | 8.98 | 9.37 | 8.91 | 9.26 | +2.77% | 9.15 | 8.54% |
| 2026-05-12 | 9.02 | 9.25 | 8.88 | 9.01 | +0.11% | 7.84 | 7.46% |
| 2026-05-11 | 9.03 | 9.36 | 8.96 | 9.00 | -0.11% | 10.63 | 10.01% |
| 2026-05-08 | 8.90 | 9.20 | 8.80 | 9.01 | +1.35% | 8.69 | 8.27% |
| 2026-05-07 | 8.71 | 8.90 | 8.64 | 8.89 | +2.54% | 11.54 | 11.30% |
| 2026-05-06 | 8.35 | 9.10 | 8.35 | 8.67 | +4.84% | 17.99 | 17.58% |
| 2026-04-30 | 8.15 | 8.38 | 7.92 | 8.27 | +2.73% | 10.77 | 11.27% |
| 2026-04-29 | 7.95 | 8.28 | 7.86 | 8.05 | +1.39% | 7.82 | 8.28% |
| 2026-04-28 | 8.06 | 8.18 | 7.85 | 7.94 | -2.82% | 7.78 | 8.42% |
| 2026-04-27 | 7.97 | 8.35 | 7.83 | 8.17 | +4.61% | 11.11 | 11.82% |
| 2026-04-24 | 8.22 | 8.22 | 7.74 | 7.81 | -7.46% | 10.67 | 9.81% |
| 2026-04-23 | 8.18 | 8.54 | 8.18 | 8.44 | +3.18% | 12.88 | 11.23% |
| 2026-04-22 | 8.53 | 8.57 | 8.18 | 8.18 | -7.36% | 15.19 | 13.37% |