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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.97 | 9.05 | 8.12 | 8.23 | -7.94% | 13.51 | 11.70% |
| 2026-01-15 | 9.33 | 9.70 | 8.81 | 8.94 | -7.07% | 15.57 | 12.37% |
| 2026-01-14 | 8.97 | 10.00 | 8.70 | 9.62 | +5.60% | 27.19 | 21.19% |
| 2026-01-13 | 8.39 | 9.11 | 8.00 | 9.11 | +10.02% | 17.72 | 14.94% |
| 2026-01-12 | 8.05 | 8.38 | 8.05 | 8.28 | +3.50% | 12.71 | 11.23% |
| 2026-01-09 | 7.83 | 8.08 | 7.80 | 8.00 | +1.91% | 9.75 | 8.94% |
| 2026-01-08 | 7.70 | 7.88 | 7.62 | 7.85 | +1.95% | 8.22 | 7.67% |
| 2026-01-07 | 7.57 | 7.86 | 7.57 | 7.70 | +1.45% | 8.21 | 7.77% |
| 2026-01-06 | 7.50 | 7.64 | 7.45 | 7.59 | +1.07% | 6.95 | 6.71% |
| 2026-01-05 | 7.60 | 7.66 | 7.49 | 7.51 | -1.18% | 7.03 | 6.79% |
| 2025-12-31 | 7.87 | 7.96 | 7.55 | 7.60 | -3.43% | 9.43 | 8.95% |
| 2025-12-30 | 7.80 | 8.07 | 7.72 | 7.87 | +1.94% | 11.45 | 10.53% |
| 2025-12-29 | 7.86 | 7.93 | 7.72 | 7.72 | -4.10% | 10.90 | 10.18% |
| 2025-12-26 | 7.90 | 8.24 | 7.82 | 8.05 | +1.39% | 14.50 | 13.19% |
| 2025-12-25 | 8.08 | 8.15 | 7.89 | 7.94 | -4.22% | 14.42 | 13.13% |
| 2025-12-24 | 7.88 | 8.50 | 7.88 | 8.29 | +1.72% | 20.01 | 17.76% |
| 2025-12-23 | 8.15 | 8.15 | 8.15 | 8.15 | -10.04% | 3.70 | 3.30% |
| 2025-12-22 | 9.06 | 9.26 | 9.06 | 9.06 | -10.03% | 4.80 | 3.84% |
| 2025-12-19 | 10.71 | 10.97 | 9.73 | 10.07 | -6.85% | 24.63 | 17.89% |
| 2025-12-18 | 9.75 | 10.81 | 9.61 | 10.81 | +9.97% | 24.85 | 17.22% |