金逸影视 sz.002905
8.56
-0.23%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.56 | 9.18 | 8.50 | 8.56 | -0.23% | 0.50 | 1.66% |
| 2026-05-22 | 8.54 | 8.63 | 8.40 | 8.58 | +1.30% | 0.46 | 1.53% |
| 2026-05-21 | 8.82 | 8.93 | 8.46 | 8.47 | -3.97% | 0.57 | 1.87% |
| 2026-05-20 | 8.94 | 8.95 | 8.68 | 8.82 | -1.56% | 0.66 | 2.15% |
| 2026-05-19 | 9.06 | 9.59 | 8.91 | 8.96 | -0.78% | 1.20 | 3.74% |
| 2026-05-18 | 9.30 | 9.47 | 8.72 | 9.03 | +2.50% | 0.95 | 3.00% |
| 2026-05-15 | 8.93 | 8.95 | 8.73 | 8.81 | -0.79% | 0.50 | 1.63% |
| 2026-05-14 | 9.18 | 9.23 | 8.86 | 8.88 | -3.37% | 0.54 | 1.74% |
| 2026-05-13 | 9.10 | 9.26 | 9.02 | 9.19 | +0.99% | 0.43 | 1.35% |
| 2026-05-12 | 9.19 | 9.25 | 9.02 | 9.10 | -0.87% | 0.42 | 1.33% |
| 2026-05-11 | 9.37 | 9.48 | 9.14 | 9.18 | -1.29% | 0.55 | 1.71% |
| 2026-05-08 | 9.23 | 9.38 | 9.22 | 9.30 | +0.65% | 0.53 | 1.64% |
| 2026-05-07 | 9.16 | 9.36 | 9.10 | 9.24 | +1.54% | 0.75 | 2.33% |
| 2026-05-06 | 9.52 | 9.61 | 9.08 | 9.10 | -4.51% | 1.18 | 3.69% |
| 2026-04-30 | 9.62 | 9.79 | 9.33 | 9.53 | -3.74% | 0.71 | 2.15% |
| 2026-04-29 | 9.63 | 10.01 | 9.62 | 9.90 | +2.17% | 0.53 | 1.53% |
| 2026-04-28 | 9.80 | 9.84 | 9.61 | 9.69 | -1.32% | 0.47 | 1.37% |
| 2026-04-27 | 9.71 | 9.87 | 9.52 | 9.82 | +1.13% | 0.54 | 1.58% |
| 2026-04-24 | 9.81 | 9.81 | 9.59 | 9.71 | -1.02% | 0.52 | 1.52% |
| 2026-04-23 | 9.88 | 9.96 | 9.74 | 9.81 | -1.21% | 0.56 | 1.62% |