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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.90 | 9.92 | 9.74 | 9.83 | -1.11% | 0.92 | 2.67% |
| 2025-08-19 | 9.92 | 9.99 | 9.76 | 9.94 | -0.30% | 1.22 | 3.53% |
| 2025-08-18 | 9.57 | 10.20 | 9.57 | 9.97 | +4.29% | 2.35 | 6.74% |
| 2025-08-15 | 9.46 | 9.62 | 9.44 | 9.56 | +0.21% | 0.71 | 2.14% |
| 2025-08-14 | 9.70 | 9.75 | 9.49 | 9.54 | -1.55% | 1.03 | 3.07% |
| 2025-08-13 | 9.67 | 9.80 | 9.55 | 9.69 | +0.21% | 1.33 | 3.93% |
| 2025-08-12 | 9.48 | 9.81 | 9.36 | 9.67 | +2.00% | 1.82 | 5.44% |
| 2025-08-11 | 9.48 | 9.49 | 9.33 | 9.48 | -0.11% | 0.94 | 2.86% |
| 2025-08-08 | 9.41 | 9.51 | 9.27 | 9.49 | +0.53% | 1.31 | 3.98% |
| 2025-08-07 | 9.50 | 9.59 | 9.40 | 9.44 | -1.26% | 1.43 | 4.33% |
| 2025-08-06 | 9.63 | 9.63 | 9.41 | 9.56 | -2.05% | 1.93 | 5.81% |
| 2025-08-05 | 9.94 | 10.05 | 9.49 | 9.76 | -2.40% | 2.71 | 7.97% |
| 2025-08-04 | 10.45 | 10.81 | 9.88 | 10.00 | -1.77% | 2.58 | 7.28% |
| 2025-08-01 | 10.66 | 10.78 | 10.06 | 10.18 | -7.87% | 3.36 | 9.33% |
| 2025-07-31 | 11.00 | 11.57 | 10.44 | 11.05 | +5.04% | 5.97 | 15.55% |
| 2025-07-30 | 9.58 | 10.52 | 9.58 | 10.52 | +10.04% | 1.06 | 2.90% |
| 2025-07-29 | 9.68 | 9.82 | 9.43 | 9.56 | -2.05% | 0.93 | 2.77% |
| 2025-07-28 | 9.55 | 10.05 | 9.55 | 9.76 | +2.31% | 1.29 | 3.76% |
| 2025-07-25 | 9.62 | 9.70 | 9.40 | 9.54 | +0.53% | 0.91 | 2.73% |
| 2025-07-24 | 9.09 | 9.70 | 9.07 | 9.49 | +4.86% | 1.37 | 4.15% |