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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.52 | 8.68 | 8.48 | 8.68 | +1.64% | 0.49 | 1.63% |
| 2025-05-26 | 8.40 | 8.60 | 8.40 | 8.54 | +1.55% | 0.43 | 1.45% |
| 2025-05-23 | 8.46 | 8.65 | 8.39 | 8.41 | -0.94% | 0.61 | 2.05% |
| 2025-05-22 | 8.57 | 8.70 | 8.43 | 8.49 | -1.16% | 0.53 | 1.79% |
| 2025-05-21 | 8.56 | 8.66 | 8.50 | 8.59 | -0.35% | 0.60 | 2.00% |
| 2025-05-20 | 8.36 | 8.62 | 8.36 | 8.62 | +2.62% | 0.69 | 2.31% |
| 2025-05-19 | 8.20 | 8.56 | 8.16 | 8.40 | +2.44% | 0.84 | 2.88% |
| 2025-05-16 | 8.06 | 8.22 | 8.02 | 8.20 | +1.11% | 0.48 | 1.68% |
| 2025-05-15 | 8.13 | 8.18 | 8.01 | 8.11 | +0.37% | 0.47 | 1.67% |
| 2025-05-14 | 8.02 | 8.13 | 7.98 | 8.08 | 0.00% | 0.39 | 1.39% |
| 2025-05-13 | 8.12 | 8.18 | 8.05 | 8.08 | 0.00% | 0.40 | 1.42% |
| 2025-05-12 | 8.12 | 8.12 | 8.02 | 8.08 | +0.75% | 0.36 | 1.26% |
| 2025-05-09 | 8.14 | 8.15 | 8.00 | 8.02 | -1.84% | 0.45 | 1.59% |
| 2025-05-08 | 8.10 | 8.19 | 8.02 | 8.17 | +1.24% | 0.71 | 2.50% |
| 2025-05-07 | 8.25 | 8.25 | 8.01 | 8.07 | -1.59% | 0.79 | 2.79% |
| 2025-05-06 | 8.02 | 8.26 | 7.96 | 8.20 | +1.49% | 1.40 | 4.96% |