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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.79 | 4.83 | 4.74 | 4.77 | -0.21% | 0.77 | 1.52% |
| 2025-07-21 | 4.75 | 4.80 | 4.70 | 4.78 | +1.27% | 0.96 | 1.91% |
| 2025-07-18 | 4.75 | 4.81 | 4.69 | 4.72 | -0.84% | 0.95 | 1.91% |
| 2025-07-17 | 4.69 | 4.89 | 4.65 | 4.76 | +2.59% | 1.82 | 3.62% |
| 2025-07-16 | 4.58 | 4.70 | 4.56 | 4.64 | +1.09% | 0.81 | 1.65% |
| 2025-07-15 | 4.67 | 4.68 | 4.51 | 4.59 | -1.92% | 1.13 | 2.35% |
| 2025-07-14 | 4.78 | 4.78 | 4.66 | 4.68 | -2.50% | 1.04 | 2.08% |
| 2025-07-11 | 4.77 | 4.92 | 4.74 | 4.80 | +0.63% | 1.47 | 2.88% |
| 2025-07-10 | 4.74 | 4.85 | 4.73 | 4.77 | +0.21% | 0.87 | 1.73% |
| 2025-07-09 | 4.70 | 4.80 | 4.69 | 4.76 | +1.28% | 1.21 | 2.40% |
| 2025-07-08 | 4.66 | 4.71 | 4.65 | 4.70 | +0.86% | 0.66 | 1.34% |
| 2025-07-07 | 4.65 | 4.71 | 4.61 | 4.66 | 0.00% | 0.74 | 1.51% |
| 2025-07-04 | 4.72 | 4.73 | 4.66 | 4.66 | -1.48% | 0.93 | 1.89% |
| 2025-07-03 | 4.74 | 4.80 | 4.70 | 4.73 | 0.00% | 0.94 | 1.88% |
| 2025-07-02 | 4.79 | 4.80 | 4.70 | 4.73 | -1.66% | 0.99 | 1.98% |
| 2025-07-01 | 4.86 | 4.87 | 4.76 | 4.81 | -1.03% | 1.38 | 2.73% |
| 2025-06-30 | 4.86 | 4.92 | 4.80 | 4.86 | -2.99% | 2.05 | 4.00% |
| 2025-06-27 | 4.94 | 5.07 | 4.93 | 5.01 | +1.01% | 1.08 | 2.05% |
| 2025-06-26 | 4.99 | 5.06 | 4.94 | 4.96 | -0.40% | 1.34 | 2.54% |
| 2025-06-25 | 5.04 | 5.06 | 4.90 | 4.98 | -1.19% | 1.41 | 2.70% |