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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.21 | 10.52 | 10.11 | 10.49 | +4.69% | 1.50 | 4.17% |
| 2026-03-23 | 9.95 | 10.19 | 9.73 | 10.02 | -0.69% | 0.85 | 2.45% |
| 2026-03-20 | 10.25 | 10.31 | 10.08 | 10.09 | -1.46% | 0.77 | 2.16% |
| 2026-03-19 | 10.24 | 10.29 | 10.16 | 10.24 | -0.19% | 0.69 | 1.93% |
| 2026-03-18 | 10.05 | 10.26 | 9.97 | 10.26 | +1.89% | 0.56 | 1.57% |
| 2026-03-17 | 10.12 | 10.24 | 10.05 | 10.07 | -0.49% | 0.64 | 1.80% |
| 2026-03-16 | 9.90 | 10.12 | 9.85 | 10.12 | +2.22% | 0.67 | 1.90% |
| 2026-03-13 | 9.91 | 10.03 | 9.88 | 9.90 | -0.10% | 0.56 | 1.62% |
| 2026-03-12 | 9.99 | 10.03 | 9.90 | 9.91 | -0.90% | 0.51 | 1.47% |
| 2026-03-11 | 10.19 | 10.22 | 9.97 | 10.00 | -1.67% | 0.65 | 1.86% |
| 2026-03-10 | 10.23 | 10.27 | 10.13 | 10.17 | +0.39% | 0.53 | 1.48% |
| 2026-03-09 | 10.05 | 10.19 | 9.97 | 10.13 | -1.46% | 0.66 | 1.86% |
| 2026-03-06 | 10.03 | 10.28 | 10.01 | 10.28 | +2.09% | 0.63 | 1.78% |
| 2026-03-05 | 10.09 | 10.17 | 9.97 | 10.07 | +1.41% | 0.80 | 2.27% |
| 2026-03-04 | 9.90 | 10.07 | 9.83 | 9.93 | -0.50% | 0.81 | 2.33% |
| 2026-03-03 | 10.39 | 10.51 | 9.96 | 9.98 | -3.85% | 1.22 | 3.41% |
| 2026-03-02 | 10.51 | 10.69 | 10.33 | 10.38 | -4.16% | 1.28 | 3.51% |
| 2026-02-27 | 10.93 | 10.94 | 10.79 | 10.83 | -0.46% | 1.08 | 2.85% |
| 2026-02-26 | 11.23 | 11.24 | 10.84 | 10.88 | -3.12% | 1.68 | 4.39% |
| 2026-02-25 | 11.18 | 11.36 | 11.06 | 11.23 | +0.45% | 2.04 | 5.22% |