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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.68 | 6.76 | 6.44 | 6.51 | -4.26% | 4.32 | 4.74% |
| 2026-03-20 | 7.05 | 7.09 | 6.79 | 6.80 | -3.55% | 3.84 | 4.04% |
| 2026-03-19 | 7.15 | 7.20 | 6.99 | 7.05 | -2.62% | 3.76 | 3.86% |
| 2026-03-18 | 7.18 | 7.25 | 7.11 | 7.24 | +1.12% | 3.11 | 3.15% |
| 2026-03-17 | 7.34 | 7.34 | 7.14 | 7.16 | -2.58% | 4.11 | 4.13% |
| 2026-03-16 | 7.26 | 7.38 | 7.21 | 7.35 | +1.24% | 4.15 | 4.14% |
| 2026-03-13 | 7.39 | 7.44 | 7.21 | 7.26 | -2.29% | 5.13 | 5.09% |
| 2026-03-12 | 7.57 | 7.59 | 7.37 | 7.43 | -2.37% | 5.42 | 5.29% |
| 2026-03-11 | 7.70 | 7.72 | 7.51 | 7.61 | -0.91% | 5.94 | 5.69% |
| 2026-03-10 | 7.98 | 8.01 | 7.65 | 7.68 | -2.78% | 8.43 | 7.88% |
| 2026-03-09 | 7.85 | 7.92 | 7.66 | 7.90 | -0.75% | 6.35 | 5.94% |
| 2026-03-06 | 7.91 | 8.02 | 7.84 | 7.96 | +0.25% | 4.99 | 4.56% |
| 2026-03-05 | 8.18 | 8.18 | 7.92 | 7.94 | -0.63% | 6.58 | 5.98% |
| 2026-03-04 | 7.91 | 8.19 | 7.90 | 7.99 | -0.37% | 7.32 | 6.64% |
| 2026-03-03 | 8.50 | 8.58 | 8.01 | 8.02 | -5.98% | 12.19 | 10.79% |
| 2026-03-02 | 8.76 | 8.88 | 8.50 | 8.53 | -5.95% | 14.82 | 12.48% |
| 2026-02-27 | 9.22 | 9.31 | 9.01 | 9.07 | -2.58% | 14.49 | 11.56% |
| 2026-02-26 | 9.95 | 10.00 | 9.31 | 9.31 | -9.96% | 22.84 | 17.50% |
| 2026-02-25 | 10.34 | 10.78 | 10.34 | 10.34 | -10.01% | 22.69 | 15.86% |
| 2026-02-24 | 11.49 | 11.49 | 11.49 | 11.49 | -10.02% | 1.49 | 0.94% |