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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.85 | 13.07 | 10.85 | 12.77 | +5.89% | 47.47 | 30.66% |
| 2026-02-12 | 12.06 | 12.06 | 12.06 | 12.06 | -10.00% | 2.14 | 1.29% |
| 2026-02-11 | 13.72 | 13.72 | 12.88 | 13.40 | +7.46% | 59.29 | 31.91% |
| 2026-02-10 | 12.30 | 12.47 | 11.68 | 12.47 | +9.96% | 10.22 | 6.10% |
| 2026-02-09 | 11.34 | 11.34 | 10.97 | 11.34 | +9.99% | 20.25 | 13.07% |
| 2026-02-06 | 10.00 | 10.50 | 9.41 | 10.31 | +2.28% | 18.39 | 13.36% |
| 2026-02-05 | 9.27 | 10.20 | 9.27 | 10.08 | +6.67% | 16.26 | 11.97% |
| 2026-02-04 | 10.66 | 10.66 | 9.32 | 9.45 | -8.78% | 19.15 | 14.34% |
| 2026-02-03 | 10.17 | 10.86 | 10.02 | 10.36 | +0.78% | 20.84 | 14.54% |
| 2026-02-02 | 9.75 | 10.56 | 9.70 | 10.28 | +7.08% | 21.26 | 15.01% |
| 2026-01-30 | 9.15 | 9.82 | 9.08 | 9.60 | +4.58% | 15.57 | 11.84% |
| 2026-01-29 | 9.18 | 9.58 | 9.01 | 9.18 | -0.33% | 11.30 | 8.83% |
| 2026-01-28 | 9.48 | 9.75 | 9.18 | 9.21 | -2.95% | 10.37 | 8.03% |
| 2026-01-27 | 9.58 | 9.84 | 9.27 | 9.49 | -2.77% | 11.92 | 9.12% |
| 2026-01-26 | 9.32 | 9.87 | 9.23 | 9.76 | +4.72% | 15.24 | 11.48% |
| 2026-01-23 | 9.09 | 9.50 | 9.01 | 9.32 | +2.76% | 13.64 | 10.69% |
| 2026-01-22 | 8.60 | 9.38 | 8.50 | 9.07 | +6.33% | 18.00 | 14.39% |
| 2026-01-21 | 8.38 | 8.74 | 8.30 | 8.53 | +1.55% | 7.68 | 6.53% |
| 2026-01-20 | 8.51 | 8.62 | 8.30 | 8.40 | -0.59% | 7.46 | 6.43% |
| 2026-01-19 | 8.20 | 8.60 | 8.11 | 8.45 | +2.67% | 8.29 | 7.17% |