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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.25 | 11.26 | 10.78 | 10.87 | -2.51% | 0.87 | 2.28% |
| 2025-11-19 | 11.43 | 11.50 | 11.08 | 11.15 | -2.87% | 1.08 | 2.76% |
| 2025-11-18 | 11.55 | 11.84 | 11.40 | 11.48 | -0.61% | 0.98 | 2.41% |
| 2025-11-17 | 11.54 | 11.64 | 11.30 | 11.55 | -0.26% | 1.27 | 3.15% |
| 2025-11-14 | 11.72 | 11.83 | 11.56 | 11.58 | -1.45% | 1.13 | 2.77% |
| 2025-11-13 | 11.66 | 12.00 | 11.51 | 11.75 | +0.94% | 1.36 | 3.30% |
| 2025-11-12 | 11.90 | 12.12 | 11.61 | 11.64 | -1.77% | 1.67 | 4.06% |
| 2025-11-11 | 11.60 | 11.96 | 11.46 | 11.85 | +1.98% | 1.95 | 4.74% |
| 2025-11-10 | 11.40 | 11.80 | 11.27 | 11.62 | +2.38% | 2.00 | 4.93% |
| 2025-11-07 | 11.31 | 11.72 | 11.25 | 11.35 | +0.35% | 1.80 | 4.52% |
| 2025-11-06 | 11.63 | 11.67 | 11.25 | 11.31 | -3.50% | 2.42 | 6.08% |
| 2025-11-05 | 11.14 | 11.94 | 11.12 | 11.72 | +3.08% | 3.56 | 8.77% |
| 2025-11-04 | 11.05 | 11.53 | 10.79 | 11.37 | +2.80% | 2.68 | 6.79% |
| 2025-11-03 | 10.82 | 11.11 | 10.77 | 11.06 | +2.60% | 1.22 | 3.17% |
| 2025-10-31 | 10.50 | 10.87 | 10.46 | 10.78 | +2.08% | 0.97 | 2.59% |
| 2025-10-30 | 10.68 | 10.77 | 10.54 | 10.56 | -1.12% | 0.66 | 1.78% |
| 2025-10-29 | 10.71 | 10.73 | 10.50 | 10.68 | -0.74% | 0.81 | 2.18% |
| 2025-10-28 | 10.65 | 10.80 | 10.61 | 10.76 | +0.56% | 0.72 | 1.92% |
| 2025-10-27 | 10.71 | 10.78 | 10.55 | 10.70 | +0.85% | 0.92 | 2.46% |
| 2025-10-24 | 10.69 | 10.73 | 10.54 | 10.61 | -1.12% | 1.12 | 3.01% |