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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.74 | 10.63 | 9.74 | 9.83 | -9.15% | 25.87 | 18.82% |
| 2025-12-16 | 10.82 | 11.15 | 10.82 | 10.82 | -9.98% | 6.11 | 4.10% |
| 2025-12-15 | 12.66 | 12.90 | 12.02 | 12.02 | -9.96% | 13.91 | 8.25% |
| 2025-12-12 | 12.34 | 13.35 | 11.86 | 13.35 | +9.97% | 33.39 | 19.08% |
| 2025-12-11 | 12.80 | 12.89 | 12.12 | 12.14 | +3.58% | 37.48 | 21.70% |
| 2025-12-10 | 11.19 | 11.72 | 10.94 | 11.72 | +10.05% | 13.50 | 8.57% |
| 2025-12-09 | 10.30 | 10.65 | 10.01 | 10.65 | +10.02% | 23.23 | 16.28% |
| 2025-12-08 | 8.79 | 9.68 | 8.60 | 9.68 | +10.00% | 15.59 | 12.23% |
| 2025-12-05 | 8.40 | 8.99 | 8.29 | 8.80 | +2.92% | 20.87 | 17.55% |
| 2025-12-04 | 7.94 | 8.62 | 7.87 | 8.55 | +9.06% | 20.33 | 17.75% |
| 2025-12-03 | 7.60 | 8.05 | 7.31 | 7.84 | +5.66% | 14.59 | 13.74% |
| 2025-12-02 | 7.22 | 7.82 | 7.22 | 7.42 | +4.36% | 12.70 | 12.27% |
| 2025-12-01 | 7.30 | 7.55 | 7.06 | 7.11 | -0.14% | 8.05 | 8.02% |
| 2025-11-28 | 6.87 | 7.15 | 6.81 | 7.12 | +3.64% | 5.31 | 5.50% |
| 2025-11-27 | 7.05 | 7.05 | 6.76 | 6.87 | -1.15% | 3.36 | 3.57% |
| 2025-11-26 | 6.97 | 7.13 | 6.90 | 6.95 | 0.00% | 4.10 | 4.27% |
| 2025-11-25 | 6.71 | 7.23 | 6.66 | 6.95 | +5.30% | 5.94 | 6.19% |
| 2025-11-24 | 6.70 | 6.75 | 6.35 | 6.60 | +1.54% | 4.09 | 4.53% |
| 2025-11-21 | 6.45 | 6.72 | 6.45 | 6.50 | -0.46% | 3.61 | 4.00% |
| 2025-11-20 | 6.80 | 6.88 | 6.48 | 6.53 | -3.40% | 4.78 | 5.24% |