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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.88 | 4.96 | 4.80 | 4.91 | +0.20% | 1.48 | 2.86% |
| 2025-08-18 | 4.70 | 4.95 | 4.67 | 4.90 | +4.26% | 2.65 | 5.16% |
| 2025-08-15 | 4.74 | 4.75 | 4.67 | 4.70 | -1.05% | 1.33 | 2.69% |
| 2025-08-14 | 4.85 | 4.87 | 4.73 | 4.75 | -2.26% | 1.15 | 2.27% |
| 2025-08-13 | 4.92 | 4.93 | 4.84 | 4.86 | -1.02% | 0.84 | 1.63% |
| 2025-08-12 | 4.91 | 4.92 | 4.87 | 4.91 | 0.00% | 0.69 | 1.33% |
| 2025-08-11 | 4.82 | 5.00 | 4.80 | 4.91 | +1.45% | 0.93 | 1.80% |
| 2025-08-08 | 4.90 | 4.90 | 4.77 | 4.84 | -1.22% | 0.82 | 1.61% |
| 2025-08-07 | 4.93 | 4.93 | 4.88 | 4.90 | -0.61% | 0.57 | 1.11% |
| 2025-08-06 | 4.92 | 4.94 | 4.87 | 4.93 | +0.20% | 0.92 | 1.77% |
| 2025-08-05 | 4.92 | 4.96 | 4.87 | 4.92 | 0.00% | 1.16 | 2.24% |
| 2025-08-04 | 4.82 | 4.94 | 4.69 | 4.92 | +1.86% | 1.78 | 3.49% |
| 2025-08-01 | 4.81 | 4.84 | 4.74 | 4.83 | +0.62% | 0.82 | 1.61% |
| 2025-07-31 | 4.97 | 4.98 | 4.77 | 4.80 | -2.24% | 1.21 | 2.36% |
| 2025-07-30 | 4.83 | 4.95 | 4.83 | 4.91 | +1.24% | 1.57 | 3.04% |
| 2025-07-29 | 4.93 | 4.94 | 4.80 | 4.85 | -1.82% | 1.10 | 2.16% |
| 2025-07-28 | 4.87 | 4.95 | 4.84 | 4.94 | +2.07% | 1.56 | 3.01% |
| 2025-07-25 | 4.88 | 4.91 | 4.81 | 4.84 | -0.82% | 1.05 | 2.05% |
| 2025-07-24 | 4.74 | 4.89 | 4.74 | 4.88 | +2.95% | 1.42 | 2.78% |
| 2025-07-23 | 4.76 | 4.85 | 4.73 | 4.74 | -0.63% | 1.00 | 1.99% |