华策影视 sz.300133
9.43
+7.40%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.01 | 9.77 | 8.69 | 9.43 | +7.40% | 15.63 | 10.12% |
| 2026-05-21 | 9.21 | 9.42 | 8.74 | 8.78 | -4.57% | 9.97 | 6.55% |
| 2026-05-20 | 9.40 | 9.44 | 9.05 | 9.20 | -3.16% | 10.29 | 6.64% |
| 2026-05-19 | 9.58 | 9.93 | 9.45 | 9.50 | -1.66% | 13.80 | 8.53% |
| 2026-05-18 | 9.70 | 10.17 | 9.57 | 9.66 | +0.31% | 14.63 | 8.87% |
| 2026-05-15 | 10.23 | 10.38 | 9.53 | 9.63 | -3.89% | 17.83 | 10.79% |
| 2026-05-14 | 10.58 | 10.74 | 10.00 | 10.02 | -5.74% | 21.97 | 12.71% |
| 2026-05-13 | 9.85 | 10.92 | 9.77 | 10.63 | +5.56% | 31.33 | 17.82% |
| 2026-05-12 | 8.95 | 10.33 | 8.94 | 10.07 | +14.43% | 42.56 | 26.58% |
| 2026-05-11 | 9.29 | 9.50 | 8.72 | 8.80 | -3.61% | 17.53 | 11.63% |
| 2026-05-08 | 9.42 | 9.65 | 9.05 | 9.13 | -4.20% | 17.06 | 10.99% |
| 2026-05-07 | 9.30 | 9.65 | 9.10 | 9.53 | -1.04% | 21.74 | 13.83% |
| 2026-05-06 | 9.29 | 9.91 | 9.05 | 9.63 | +10.18% | 22.53 | 14.13% |
| 2026-04-30 | 8.68 | 8.84 | 8.51 | 8.74 | -0.68% | 10.45 | 7.20% |
| 2026-04-29 | 8.80 | 9.17 | 8.34 | 8.80 | -1.57% | 18.11 | 12.31% |
| 2026-04-28 | 9.13 | 9.40 | 8.85 | 8.94 | -1.87% | 17.72 | 11.64% |
| 2026-04-27 | 8.55 | 9.18 | 8.43 | 9.11 | +7.05% | 22.21 | 14.87% |
| 2026-04-24 | 8.45 | 8.84 | 7.87 | 8.51 | +0.12% | 19.47 | 14.01% |
| 2026-04-23 | 8.21 | 8.98 | 8.21 | 8.50 | +5.33% | 25.91 | 17.97% |
| 2026-04-22 | 7.72 | 8.11 | 7.59 | 8.07 | +3.20% | 8.35 | 6.64% |