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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.86 | 11.07 | 10.79 | 11.00 | +1.29% | 0.70 | 1.83% |
| 2026-01-16 | 11.11 | 11.15 | 10.76 | 10.86 | -2.78% | 1.09 | 2.85% |
| 2026-01-15 | 11.32 | 11.39 | 11.02 | 11.17 | -2.45% | 1.25 | 3.19% |
| 2026-01-14 | 11.32 | 11.58 | 11.20 | 11.45 | +0.35% | 2.17 | 5.44% |
| 2026-01-13 | 11.57 | 11.83 | 11.28 | 11.41 | -1.47% | 2.29 | 5.67% |
| 2026-01-12 | 11.30 | 11.60 | 11.18 | 11.58 | +2.93% | 2.68 | 6.73% |
| 2026-01-09 | 11.03 | 11.35 | 10.98 | 11.25 | +1.63% | 2.07 | 5.31% |
| 2026-01-08 | 10.94 | 11.23 | 10.83 | 11.07 | +1.19% | 1.57 | 4.07% |
| 2026-01-07 | 11.03 | 11.07 | 10.80 | 10.94 | -0.18% | 1.59 | 4.16% |
| 2026-01-06 | 10.99 | 11.01 | 10.78 | 10.96 | -0.27% | 1.59 | 4.18% |
| 2026-01-05 | 11.20 | 11.20 | 10.93 | 10.99 | -2.74% | 1.66 | 4.31% |
| 2025-12-31 | 11.47 | 11.47 | 11.10 | 11.30 | -2.75% | 2.71 | 6.87% |
| 2025-12-30 | 10.48 | 11.62 | 10.46 | 11.62 | +10.04% | 2.26 | 5.77% |
| 2025-12-29 | 10.53 | 10.75 | 10.46 | 10.56 | +0.48% | 0.82 | 2.21% |
| 2025-12-26 | 10.47 | 10.65 | 10.41 | 10.51 | +0.48% | 0.54 | 1.48% |
| 2025-12-25 | 10.36 | 10.52 | 10.27 | 10.46 | +0.97% | 0.54 | 1.48% |
| 2025-12-24 | 10.25 | 10.39 | 10.24 | 10.36 | +0.58% | 0.32 | 0.90% |
| 2025-12-23 | 10.30 | 10.41 | 10.19 | 10.30 | -0.58% | 0.41 | 1.14% |
| 2025-12-22 | 10.49 | 10.49 | 10.30 | 10.36 | -0.96% | 0.56 | 1.53% |
| 2025-12-19 | 10.31 | 10.54 | 10.16 | 10.46 | +1.06% | 0.79 | 2.19% |