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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.93 | 5.15 | 4.92 | 5.04 | +2.23% | 2.07 | 3.89% |
| 2025-06-23 | 4.70 | 4.95 | 4.70 | 4.93 | +4.67% | 2.05 | 3.99% |
| 2025-06-20 | 4.81 | 4.95 | 4.70 | 4.71 | -3.48% | 1.32 | 2.63% |
| 2025-06-19 | 4.72 | 4.88 | 4.64 | 4.88 | +3.17% | 1.89 | 3.75% |
| 2025-06-18 | 4.79 | 4.79 | 4.68 | 4.73 | -1.25% | 0.77 | 1.54% |
| 2025-06-17 | 4.90 | 4.92 | 4.77 | 4.79 | -2.24% | 1.02 | 2.01% |
| 2025-06-16 | 4.59 | 4.99 | 4.56 | 4.90 | +6.52% | 2.19 | 4.31% |
| 2025-06-13 | 4.80 | 4.83 | 4.58 | 4.60 | -4.96% | 1.28 | 2.60% |
| 2025-06-12 | 4.82 | 4.89 | 4.79 | 4.84 | +0.62% | 1.04 | 2.05% |
| 2025-06-11 | 4.80 | 4.86 | 4.77 | 4.81 | 0.00% | 0.82 | 1.61% |
| 2025-06-10 | 4.87 | 4.89 | 4.73 | 4.81 | -1.43% | 1.48 | 2.91% |
| 2025-06-09 | 4.56 | 4.96 | 4.54 | 4.88 | +7.96% | 2.93 | 5.84% |
| 2025-06-06 | 4.58 | 4.59 | 4.51 | 4.52 | -1.53% | 0.62 | 1.30% |
| 2025-06-05 | 4.58 | 4.64 | 4.55 | 4.59 | +0.66% | 0.86 | 1.77% |
| 2025-06-04 | 4.55 | 4.59 | 4.53 | 4.56 | +0.44% | 0.60 | 1.24% |
| 2025-06-03 | 4.54 | 4.62 | 4.54 | 4.54 | -0.44% | 0.58 | 1.21% |
| 2025-05-30 | 4.63 | 4.67 | 4.54 | 4.56 | -1.94% | 0.70 | 1.45% |
| 2025-05-29 | 4.57 | 4.66 | 4.55 | 4.65 | +1.53% | 0.78 | 1.60% |
| 2025-05-28 | 4.55 | 4.60 | 4.50 | 4.58 | +0.44% | 0.65 | 1.36% |
| 2025-05-27 | 4.51 | 4.59 | 4.46 | 4.56 | +0.66% | 0.81 | 1.69% |