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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.16 | 9.25 | 8.91 | 9.02 | -1.20% | 0.57 | 1.79% |
| 2025-06-24 | 8.97 | 9.19 | 8.84 | 9.13 | +2.70% | 0.60 | 1.89% |
| 2025-06-23 | 8.66 | 8.98 | 8.66 | 8.89 | +1.60% | 0.44 | 1.41% |
| 2025-06-20 | 8.86 | 8.99 | 8.68 | 8.75 | -0.79% | 0.46 | 1.50% |
| 2025-06-19 | 8.81 | 8.99 | 8.72 | 8.82 | -0.68% | 0.48 | 1.56% |
| 2025-06-18 | 9.01 | 9.04 | 8.84 | 8.88 | -1.44% | 0.48 | 1.53% |
| 2025-06-17 | 9.17 | 9.18 | 8.95 | 9.01 | -1.42% | 0.53 | 1.69% |
| 2025-06-16 | 8.92 | 9.17 | 8.92 | 9.14 | +1.33% | 0.64 | 2.00% |
| 2025-06-13 | 9.07 | 9.15 | 8.96 | 9.02 | -1.42% | 0.75 | 2.36% |
| 2025-06-12 | 9.02 | 9.34 | 8.99 | 9.15 | +1.55% | 0.75 | 2.36% |
| 2025-06-11 | 9.02 | 9.12 | 8.97 | 9.01 | 0.00% | 0.47 | 1.51% |
| 2025-06-10 | 9.05 | 9.13 | 8.83 | 9.01 | +0.11% | 0.69 | 2.20% |
| 2025-06-09 | 8.92 | 9.00 | 8.80 | 9.00 | +1.12% | 0.55 | 1.78% |
| 2025-06-06 | 8.91 | 8.94 | 8.78 | 8.90 | 0.00% | 0.37 | 1.20% |
| 2025-06-05 | 8.98 | 9.00 | 8.82 | 8.90 | -0.45% | 0.50 | 1.61% |
| 2025-06-04 | 8.79 | 9.00 | 8.70 | 8.94 | +2.17% | 0.65 | 2.08% |
| 2025-06-03 | 8.52 | 8.80 | 8.52 | 8.75 | +1.74% | 0.53 | 1.72% |
| 2025-05-30 | 8.65 | 8.77 | 8.55 | 8.60 | -0.58% | 0.41 | 1.36% |
| 2025-05-29 | 8.63 | 8.67 | 8.52 | 8.65 | +0.12% | 0.37 | 1.24% |
| 2025-05-28 | 8.62 | 8.68 | 8.49 | 8.64 | -0.46% | 0.40 | 1.34% |