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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 9.84 | 10.01 | 9.81 | 9.93 | -0.40% | 0.74 | 2.14% |
| 2026-04-21 | 9.90 | 10.20 | 9.85 | 9.97 | +0.20% | 0.93 | 2.65% |
| 2026-04-20 | 9.95 | 9.99 | 9.85 | 9.95 | -0.99% | 0.79 | 2.27% |
| 2026-04-17 | 9.94 | 10.17 | 9.81 | 10.05 | +1.00% | 1.28 | 3.66% |
| 2026-04-16 | 9.61 | 9.97 | 9.61 | 9.95 | +3.86% | 1.05 | 3.05% |
| 2026-04-15 | 9.68 | 9.73 | 9.53 | 9.58 | -0.83% | 0.71 | 2.11% |
| 2026-04-14 | 9.70 | 9.84 | 9.52 | 9.66 | -0.31% | 0.84 | 2.50% |
| 2026-04-13 | 9.43 | 9.73 | 9.39 | 9.69 | +1.89% | 0.73 | 2.18% |
| 2026-04-10 | 9.60 | 9.67 | 9.34 | 9.51 | +0.32% | 0.79 | 2.36% |
| 2026-04-09 | 9.72 | 9.76 | 9.43 | 9.48 | -2.47% | 1.03 | 3.12% |
| 2026-04-08 | 9.55 | 9.76 | 9.50 | 9.72 | +3.51% | 1.38 | 4.09% |
| 2026-04-07 | 8.93 | 9.42 | 8.76 | 9.39 | +2.29% | 1.47 | 4.56% |
| 2026-04-03 | 10.00 | 10.00 | 9.18 | 9.18 | -10.00% | 2.05 | 6.28% |
| 2026-04-02 | 11.00 | 11.05 | 10.20 | 10.20 | -9.97% | 2.01 | 5.58% |
| 2026-04-01 | 10.80 | 11.59 | 10.71 | 11.33 | +5.79% | 4.26 | 10.92% |
| 2026-03-31 | 10.72 | 10.90 | 10.64 | 10.71 | -0.56% | 0.82 | 2.19% |
| 2026-03-30 | 10.40 | 10.82 | 10.38 | 10.77 | +2.38% | 1.03 | 2.76% |
| 2026-03-27 | 10.44 | 10.54 | 10.35 | 10.52 | +0.19% | 0.66 | 1.81% |
| 2026-03-26 | 10.53 | 10.58 | 10.40 | 10.50 | -0.10% | 0.70 | 1.90% |
| 2026-03-25 | 10.49 | 10.65 | 10.40 | 10.51 | +0.19% | 0.88 | 2.41% |