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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.24 | 6.38 | 6.10 | 6.14 | -1.60% | 2.51 | 3.81% |
| 2025-10-21 | 6.13 | 6.34 | 6.01 | 6.24 | +1.79% | 4.30 | 6.49% |
| 2025-10-20 | 5.67 | 6.13 | 5.67 | 6.13 | +10.05% | 3.48 | 5.50% |
| 2025-10-17 | 5.53 | 5.72 | 5.53 | 5.57 | +0.91% | 1.98 | 3.32% |
| 2025-10-16 | 5.44 | 5.63 | 5.36 | 5.52 | +1.84% | 2.44 | 4.15% |
| 2025-10-15 | 5.47 | 5.52 | 5.33 | 5.42 | +0.56% | 1.58 | 2.74% |
| 2025-10-14 | 5.60 | 5.63 | 5.36 | 5.39 | -2.71% | 2.21 | 3.79% |
| 2025-10-13 | 5.32 | 5.63 | 5.30 | 5.54 | -1.07% | 2.10 | 3.58% |
| 2025-10-10 | 5.76 | 5.81 | 5.52 | 5.60 | -3.78% | 3.43 | 5.71% |
| 2025-10-09 | 6.05 | 6.10 | 5.82 | 5.82 | -10.05% | 2.93 | 4.68% |
| 2025-09-30 | 6.48 | 6.59 | 6.41 | 6.47 | 0.00% | 2.89 | 4.19% |
| 2025-09-29 | 6.21 | 6.51 | 6.17 | 6.47 | +0.78% | 4.41 | 6.51% |
| 2025-09-26 | 6.74 | 6.98 | 6.42 | 6.42 | -0.93% | 7.04 | 9.92% |
| 2025-09-25 | 6.48 | 6.63 | 6.31 | 6.48 | -1.37% | 6.75 | 9.82% |
| 2025-09-24 | 6.01 | 6.57 | 5.97 | 6.57 | +10.05% | 2.84 | 4.13% |
| 2025-09-23 | 6.01 | 6.02 | 5.63 | 5.97 | -1.16% | 3.76 | 6.04% |
| 2025-09-22 | 6.50 | 6.50 | 5.91 | 6.04 | -3.36% | 6.09 | 9.35% |
| 2025-09-19 | 5.66 | 6.25 | 5.64 | 6.25 | +10.04% | 4.04 | 6.29% |
| 2025-09-18 | 5.80 | 5.83 | 5.62 | 5.68 | -2.24% | 1.89 | 3.09% |
| 2025-09-17 | 5.90 | 5.98 | 5.76 | 5.81 | -0.68% | 2.09 | 3.36% |