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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.85 | 14.32 | 12.50 | 14.04 | +4.00% | 6.70 | 14.12% |
| 2025-09-16 | 12.87 | 14.16 | 12.22 | 13.50 | +1.58% | 6.73 | 15.09% |
| 2025-09-15 | 13.78 | 14.98 | 13.18 | 13.29 | -3.13% | 8.61 | 17.68% |
| 2025-09-12 | 12.95 | 13.72 | 12.69 | 13.72 | +10.02% | 8.23 | 17.57% |
| 2025-09-11 | 11.66 | 12.47 | 10.74 | 12.47 | +9.96% | 5.87 | 14.43% |
| 2025-09-10 | 10.12 | 11.34 | 10.12 | 11.34 | +9.99% | 2.05 | 5.32% |
| 2025-09-09 | 10.26 | 10.71 | 10.14 | 10.31 | +0.59% | 2.99 | 8.25% |
| 2025-09-08 | 9.78 | 10.51 | 9.72 | 10.25 | +1.28% | 3.36 | 9.42% |
| 2025-09-05 | 9.60 | 10.60 | 9.60 | 10.12 | -5.15% | 4.44 | 12.95% |
| 2025-09-04 | 11.57 | 11.57 | 10.53 | 10.67 | +1.43% | 6.04 | 15.45% |
| 2025-09-03 | 9.57 | 10.52 | 9.55 | 10.52 | +10.04% | 2.45 | 6.85% |
| 2025-09-02 | 9.39 | 9.58 | 9.09 | 9.56 | +1.59% | 1.06 | 3.26% |
| 2025-09-01 | 9.35 | 9.55 | 9.17 | 9.41 | +0.53% | 0.70 | 2.14% |
| 2025-08-29 | 9.62 | 9.67 | 9.36 | 9.36 | -2.70% | 0.82 | 2.48% |
| 2025-08-28 | 9.53 | 9.79 | 9.30 | 9.62 | +0.94% | 0.95 | 2.84% |
| 2025-08-27 | 9.98 | 10.17 | 9.53 | 9.53 | -4.80% | 1.22 | 3.56% |
| 2025-08-26 | 9.78 | 10.07 | 9.73 | 10.01 | +2.25% | 1.22 | 3.48% |
| 2025-08-25 | 9.87 | 9.87 | 9.73 | 9.79 | -0.61% | 0.73 | 2.14% |
| 2025-08-22 | 9.94 | 9.99 | 9.81 | 9.85 | -1.00% | 0.76 | 2.21% |
| 2025-08-21 | 9.82 | 9.95 | 9.78 | 9.95 | +1.22% | 0.99 | 2.87% |