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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.95 | 10.55 | 9.95 | 10.35 | +3.29% | 1.27 | 3.52% |
| 2025-12-17 | 10.00 | 10.07 | 9.76 | 10.02 | -0.30% | 0.70 | 2.02% |
| 2025-12-16 | 10.29 | 10.44 | 9.92 | 10.05 | -3.27% | 0.97 | 2.75% |
| 2025-12-15 | 10.51 | 10.58 | 10.28 | 10.39 | -2.44% | 0.89 | 2.45% |
| 2025-12-12 | 10.64 | 10.86 | 10.42 | 10.65 | -0.47% | 1.28 | 3.46% |
| 2025-12-11 | 11.20 | 11.79 | 10.68 | 10.70 | -4.04% | 2.07 | 5.36% |
| 2025-12-10 | 11.12 | 11.57 | 11.01 | 11.15 | +0.63% | 1.48 | 3.74% |
| 2025-12-09 | 11.43 | 11.88 | 11.03 | 11.08 | -1.60% | 1.53 | 3.88% |
| 2025-12-08 | 10.91 | 11.46 | 10.80 | 11.26 | +3.21% | 1.56 | 3.97% |
| 2025-12-05 | 11.26 | 11.32 | 10.90 | 10.91 | -3.11% | 1.45 | 3.77% |
| 2025-12-04 | 11.36 | 12.00 | 11.24 | 11.26 | -0.53% | 2.15 | 5.33% |
| 2025-12-03 | 11.74 | 11.74 | 11.18 | 11.32 | -2.67% | 1.24 | 3.14% |
| 2025-12-02 | 11.82 | 11.90 | 11.42 | 11.63 | -1.94% | 2.03 | 4.99% |
| 2025-12-01 | 12.00 | 12.49 | 11.80 | 11.86 | -0.08% | 3.59 | 8.53% |
| 2025-11-28 | 11.22 | 11.98 | 11.19 | 11.87 | +5.89% | 2.90 | 7.13% |
| 2025-11-27 | 11.67 | 11.75 | 11.19 | 11.21 | -3.94% | 1.97 | 4.97% |
| 2025-11-26 | 11.49 | 12.50 | 11.30 | 11.67 | +2.64% | 3.10 | 7.51% |
| 2025-11-25 | 11.00 | 11.65 | 11.00 | 11.37 | +3.36% | 1.42 | 3.57% |
| 2025-11-24 | 10.72 | 11.13 | 10.64 | 11.00 | +3.77% | 1.51 | 3.95% |
| 2025-11-21 | 10.76 | 11.06 | 10.50 | 10.60 | -2.48% | 0.99 | 2.65% |