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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.32 | 9.20 | 8.32 | 8.83 | +5.24% | 19.61 | 16.18% |
| 2026-04-20 | 8.37 | 8.65 | 8.14 | 8.39 | +1.94% | 18.70 | 16.23% |
| 2026-04-17 | 7.62 | 8.23 | 7.48 | 8.23 | +10.03% | 14.69 | 13.66% |
| 2026-04-16 | 7.41 | 7.56 | 7.32 | 7.48 | +3.17% | 7.21 | 7.05% |
| 2026-04-15 | 7.43 | 7.45 | 7.20 | 7.25 | -2.81% | 5.21 | 5.20% |
| 2026-04-14 | 7.35 | 7.53 | 7.28 | 7.46 | +2.75% | 6.73 | 6.60% |
| 2026-04-13 | 7.13 | 7.27 | 7.11 | 7.26 | +0.83% | 4.47 | 4.51% |
| 2026-04-10 | 7.22 | 7.40 | 7.10 | 7.20 | +0.98% | 7.23 | 7.25% |
| 2026-04-09 | 7.09 | 7.31 | 7.03 | 7.13 | -1.11% | 5.97 | 6.07% |
| 2026-04-08 | 6.94 | 7.26 | 6.89 | 7.21 | +5.72% | 6.10 | 6.24% |
| 2026-04-07 | 6.64 | 6.83 | 6.59 | 6.82 | +3.33% | 2.87 | 3.10% |
| 2026-04-03 | 6.92 | 6.92 | 6.59 | 6.60 | -3.93% | 2.39 | 2.60% |
| 2026-04-02 | 7.00 | 7.00 | 6.82 | 6.87 | -2.41% | 2.40 | 2.54% |
| 2026-04-01 | 7.10 | 7.13 | 6.92 | 7.04 | +0.86% | 2.82 | 2.93% |
| 2026-03-31 | 6.99 | 7.12 | 6.96 | 6.98 | -0.43% | 3.83 | 3.95% |
| 2026-03-30 | 6.81 | 7.06 | 6.80 | 7.01 | +1.74% | 3.40 | 3.56% |
| 2026-03-27 | 6.71 | 6.90 | 6.68 | 6.89 | +1.62% | 2.31 | 2.45% |
| 2026-03-26 | 6.85 | 6.92 | 6.75 | 6.78 | -1.31% | 2.34 | 2.50% |
| 2026-03-25 | 6.77 | 6.91 | 6.77 | 6.87 | +1.78% | 2.92 | 3.10% |
| 2026-03-24 | 6.65 | 6.75 | 6.52 | 6.75 | +3.69% | 4.22 | 4.64% |