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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.15 | 9.26 | 9.04 | 9.05 | -1.09% | 0.47 | 1.48% |
| 2025-07-22 | 9.20 | 9.32 | 9.13 | 9.15 | -0.76% | 0.46 | 1.45% |
| 2025-07-21 | 9.22 | 9.30 | 9.14 | 9.22 | +0.44% | 0.51 | 1.58% |
| 2025-07-18 | 9.35 | 9.46 | 9.15 | 9.18 | -0.76% | 0.52 | 1.60% |
| 2025-07-17 | 9.33 | 9.38 | 9.16 | 9.25 | -0.32% | 0.56 | 1.73% |
| 2025-07-16 | 9.14 | 9.50 | 9.14 | 9.28 | -0.32% | 0.93 | 2.85% |
| 2025-07-15 | 9.68 | 9.74 | 9.10 | 9.31 | -5.29% | 1.09 | 3.36% |
| 2025-07-14 | 9.92 | 9.96 | 9.75 | 9.83 | -1.31% | 0.54 | 1.57% |
| 2025-07-11 | 9.90 | 10.16 | 9.81 | 9.96 | +0.40% | 0.80 | 2.31% |
| 2025-07-10 | 9.87 | 10.20 | 9.81 | 9.92 | -0.50% | 0.93 | 2.66% |
| 2025-07-09 | 9.71 | 10.04 | 9.63 | 9.97 | +3.53% | 0.86 | 2.49% |
| 2025-07-08 | 9.52 | 9.86 | 9.45 | 9.63 | +1.69% | 0.57 | 1.69% |
| 2025-07-07 | 9.34 | 9.53 | 9.20 | 9.47 | +1.39% | 0.46 | 1.39% |
| 2025-07-04 | 9.39 | 9.39 | 9.22 | 9.34 | 0.00% | 0.43 | 1.32% |
| 2025-07-03 | 9.32 | 9.47 | 9.27 | 9.34 | -0.11% | 0.37 | 1.12% |
| 2025-07-02 | 9.39 | 9.43 | 9.25 | 9.35 | 0.00% | 0.45 | 1.40% |
| 2025-07-01 | 9.47 | 9.48 | 9.27 | 9.35 | +0.75% | 0.51 | 1.56% |
| 2025-06-30 | 9.17 | 9.30 | 9.08 | 9.28 | +1.98% | 0.44 | 1.37% |
| 2025-06-27 | 9.13 | 9.13 | 8.99 | 9.10 | +0.33% | 0.30 | 0.96% |
| 2025-06-26 | 9.01 | 9.14 | 8.91 | 9.07 | +0.55% | 0.41 | 1.29% |