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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.86 | 5.90 | 5.70 | 5.85 | +1.21% | 2.48 | 4.03% |
| 2025-09-15 | 5.99 | 5.99 | 5.72 | 5.78 | -3.51% | 3.53 | 5.69% |
| 2025-09-12 | 5.90 | 6.02 | 5.85 | 5.99 | +1.53% | 2.76 | 4.36% |
| 2025-09-11 | 5.96 | 5.98 | 5.74 | 5.90 | -1.01% | 2.85 | 4.57% |
| 2025-09-10 | 5.69 | 6.05 | 5.67 | 5.96 | +5.30% | 5.01 | 7.99% |
| 2025-09-09 | 5.66 | 5.85 | 5.61 | 5.66 | -0.53% | 3.43 | 5.65% |
| 2025-09-08 | 5.39 | 5.70 | 5.39 | 5.69 | +5.76% | 3.64 | 6.16% |
| 2025-09-05 | 5.22 | 5.38 | 5.12 | 5.38 | +4.26% | 2.07 | 3.68% |
| 2025-09-04 | 5.26 | 5.27 | 5.06 | 5.16 | -0.96% | 1.85 | 3.35% |
| 2025-09-03 | 5.30 | 5.44 | 5.16 | 5.21 | -1.14% | 1.95 | 3.46% |
| 2025-09-02 | 5.35 | 5.41 | 5.23 | 5.27 | -3.12% | 2.23 | 3.94% |
| 2025-09-01 | 5.16 | 5.52 | 5.14 | 5.44 | +5.02% | 4.34 | 7.60% |
| 2025-08-29 | 5.33 | 5.41 | 5.18 | 5.18 | -5.47% | 4.11 | 7.40% |
| 2025-08-28 | 5.44 | 5.73 | 5.30 | 5.48 | -4.36% | 7.03 | 12.16% |
| 2025-08-27 | 6.59 | 6.77 | 5.68 | 5.73 | -6.83% | 10.98 | 16.81% |
| 2025-08-26 | 5.78 | 6.15 | 5.66 | 6.15 | +10.02% | 4.40 | 6.89% |
| 2025-08-25 | 5.07 | 5.59 | 5.07 | 5.59 | +10.04% | 4.22 | 7.34% |
| 2025-08-22 | 5.02 | 5.12 | 4.97 | 5.08 | +0.59% | 1.71 | 3.22% |
| 2025-08-21 | 4.91 | 5.15 | 4.89 | 5.05 | +2.85% | 2.52 | 4.74% |
| 2025-08-20 | 4.89 | 4.91 | 4.82 | 4.91 | 0.00% | 0.92 | 1.80% |