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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.33 | 7.58 | 6.69 | 6.76 | -6.76% | 7.72 | 7.99% |
| 2025-11-18 | 7.08 | 7.39 | 7.01 | 7.25 | +2.11% | 5.01 | 5.06% |
| 2025-11-17 | 6.96 | 7.40 | 6.77 | 7.10 | +0.28% | 4.23 | 5.57% |
| 2025-11-14 | 6.96 | 7.10 | 6.96 | 7.08 | +1.00% | 2.73 | 3.64% |
| 2025-11-13 | 6.91 | 7.08 | 6.89 | 7.01 | +0.43% | 2.69 | 3.61% |
| 2025-11-12 | 7.07 | 7.19 | 6.87 | 6.98 | -0.99% | 3.40 | 4.56% |
| 2025-11-11 | 7.04 | 7.11 | 6.92 | 7.05 | +0.57% | 3.67 | 4.91% |
| 2025-11-10 | 6.87 | 7.25 | 6.86 | 7.01 | +3.85% | 6.54 | 8.70% |
| 2025-11-07 | 6.78 | 6.90 | 6.73 | 6.75 | -1.03% | 2.94 | 4.05% |
| 2025-11-06 | 6.99 | 7.06 | 6.75 | 6.82 | -2.71% | 5.43 | 7.47% |
| 2025-11-05 | 6.89 | 7.09 | 6.83 | 7.01 | +1.15% | 6.61 | 8.91% |
| 2025-11-04 | 6.88 | 7.12 | 6.76 | 6.93 | +1.61% | 6.63 | 8.95% |
| 2025-11-03 | 7.01 | 7.10 | 6.75 | 6.82 | -0.15% | 8.88 | 12.05% |
| 2025-10-31 | 6.38 | 6.83 | 6.38 | 6.83 | +9.98% | 3.34 | 4.68% |
| 2025-10-30 | 6.24 | 6.36 | 6.14 | 6.21 | -0.96% | 2.28 | 3.44% |
| 2025-10-29 | 6.45 | 6.51 | 6.25 | 6.27 | -2.49% | 2.16 | 3.21% |
| 2025-10-28 | 6.24 | 6.54 | 6.22 | 6.43 | +2.88% | 2.43 | 3.56% |
| 2025-10-27 | 6.35 | 6.37 | 6.21 | 6.25 | +0.64% | 2.35 | 3.52% |
| 2025-10-24 | 6.12 | 6.26 | 6.06 | 6.21 | +0.49% | 1.82 | 2.77% |
| 2025-10-23 | 6.11 | 6.25 | 6.05 | 6.18 | +0.65% | 2.25 | 3.43% |