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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 10.52 | 10.76 | 10.37 | 10.73 | +2.00% | 1.43 | 3.87% |
| 2025-10-22 | 10.43 | 10.67 | 10.37 | 10.52 | +0.57% | 0.88 | 2.37% |
| 2025-10-21 | 10.25 | 10.48 | 10.15 | 10.46 | +1.65% | 0.94 | 2.60% |
| 2025-10-20 | 10.18 | 10.29 | 10.07 | 10.29 | +3.11% | 0.88 | 2.46% |
| 2025-10-17 | 10.11 | 10.22 | 9.94 | 9.98 | -1.29% | 0.72 | 2.03% |
| 2025-10-16 | 10.23 | 10.36 | 10.09 | 10.11 | -0.98% | 0.72 | 2.02% |
| 2025-10-15 | 10.06 | 10.24 | 10.03 | 10.21 | +2.20% | 0.97 | 2.73% |
| 2025-10-14 | 10.19 | 10.28 | 9.94 | 9.99 | -0.99% | 1.02 | 2.90% |
| 2025-10-13 | 9.70 | 10.11 | 9.66 | 10.09 | -0.20% | 0.99 | 2.85% |
| 2025-10-10 | 10.13 | 10.24 | 10.06 | 10.11 | +0.70% | 1.28 | 3.60% |
| 2025-10-09 | 10.40 | 10.40 | 9.96 | 10.04 | -5.28% | 2.01 | 5.72% |
| 2025-09-30 | 10.69 | 10.75 | 10.51 | 10.60 | -0.19% | 1.38 | 3.71% |
| 2025-09-29 | 10.56 | 10.72 | 10.42 | 10.62 | +0.38% | 1.50 | 4.05% |
| 2025-09-26 | 10.85 | 10.89 | 10.48 | 10.58 | -3.47% | 2.16 | 5.80% |
| 2025-09-25 | 10.88 | 11.12 | 10.68 | 10.96 | +0.55% | 2.89 | 7.60% |
| 2025-09-24 | 10.99 | 11.35 | 10.81 | 10.90 | -3.20% | 3.24 | 8.44% |
| 2025-09-23 | 11.58 | 11.88 | 11.26 | 11.26 | -9.99% | 4.50 | 11.35% |
| 2025-09-22 | 12.51 | 12.80 | 12.51 | 12.51 | -10.00% | 2.52 | 5.76% |
| 2025-09-19 | 14.58 | 14.89 | 13.90 | 13.90 | -9.97% | 6.70 | 13.57% |
| 2025-09-18 | 13.68 | 15.44 | 13.62 | 15.44 | +9.97% | 9.80 | 18.85% |