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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 11.40 | 11.60 | 11.09 | 11.18 | -9.25% | 2.96 | 7.61% |
| 2026-02-13 | 12.15 | 12.66 | 11.90 | 12.32 | +1.07% | 3.23 | 7.53% |
| 2026-02-12 | 12.89 | 12.99 | 12.19 | 12.19 | -9.97% | 4.07 | 9.47% |
| 2026-02-11 | 14.67 | 14.67 | 13.54 | 13.54 | -9.97% | 5.32 | 11.13% |
| 2026-02-10 | 13.54 | 15.04 | 13.33 | 15.04 | +10.02% | 6.53 | 12.95% |
| 2026-02-09 | 13.27 | 13.80 | 12.99 | 13.67 | +3.17% | 5.86 | 12.47% |
| 2026-02-06 | 13.20 | 13.89 | 12.90 | 13.25 | -0.60% | 7.10 | 15.20% |
| 2026-02-05 | 11.90 | 13.33 | 11.90 | 13.33 | +9.98% | 3.60 | 8.08% |
| 2026-02-04 | 12.55 | 12.89 | 12.02 | 12.12 | -3.43% | 2.62 | 6.09% |
| 2026-02-03 | 12.36 | 13.00 | 12.30 | 12.55 | +2.20% | 3.27 | 7.43% |
| 2026-02-02 | 12.39 | 12.95 | 12.26 | 12.28 | +1.07% | 4.54 | 10.29% |
| 2026-01-30 | 11.48 | 12.68 | 11.25 | 12.15 | +5.10% | 4.84 | 11.37% |
| 2026-01-29 | 11.27 | 11.62 | 11.11 | 11.56 | +1.58% | 1.61 | 3.99% |
| 2026-01-28 | 11.36 | 11.60 | 11.25 | 11.38 | -0.35% | 1.14 | 2.84% |
| 2026-01-27 | 11.31 | 11.46 | 11.13 | 11.42 | -0.09% | 1.03 | 2.60% |
| 2026-01-26 | 11.34 | 11.46 | 11.16 | 11.43 | +0.79% | 1.20 | 3.03% |
| 2026-01-23 | 11.11 | 11.34 | 11.11 | 11.34 | +2.07% | 0.98 | 2.49% |
| 2026-01-22 | 10.95 | 11.17 | 10.87 | 11.11 | +1.74% | 0.84 | 2.17% |
| 2026-01-21 | 10.92 | 11.07 | 10.77 | 10.92 | -0.64% | 0.67 | 1.76% |
| 2026-01-20 | 11.00 | 11.30 | 10.86 | 10.99 | -0.09% | 0.80 | 2.07% |