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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.29 | 9.58 | 8.84 | 9.43 | +1.40% | 30.06 | 19.99% |
| 2025-08-18 | 8.19 | 9.30 | 8.19 | 9.30 | +20.00% | 35.90 | 24.51% |
| 2025-08-15 | 7.57 | 7.78 | 7.55 | 7.75 | +2.24% | 4.58 | 3.68% |
| 2025-08-14 | 7.78 | 7.80 | 7.52 | 7.58 | -2.57% | 4.36 | 3.51% |
| 2025-08-13 | 7.57 | 7.82 | 7.56 | 7.78 | +2.91% | 6.26 | 5.00% |
| 2025-08-12 | 7.64 | 7.65 | 7.55 | 7.56 | -1.05% | 2.93 | 2.38% |
| 2025-08-11 | 7.55 | 7.67 | 7.53 | 7.64 | +1.06% | 3.09 | 2.49% |
| 2025-08-08 | 7.76 | 7.76 | 7.55 | 7.56 | -2.58% | 4.74 | 3.83% |
| 2025-08-07 | 7.78 | 7.85 | 7.73 | 7.76 | -0.64% | 3.56 | 2.82% |
| 2025-08-06 | 7.71 | 7.83 | 7.68 | 7.81 | +1.03% | 5.02 | 3.98% |
| 2025-08-05 | 7.76 | 7.79 | 7.66 | 7.73 | -0.77% | 5.03 | 4.02% |
| 2025-08-04 | 8.04 | 8.04 | 7.67 | 7.79 | -0.13% | 6.78 | 5.36% |
| 2025-08-01 | 7.66 | 7.83 | 7.51 | 7.80 | +1.83% | 7.07 | 5.67% |
| 2025-07-31 | 7.68 | 7.84 | 7.61 | 7.66 | -0.91% | 6.43 | 5.14% |
| 2025-07-30 | 7.64 | 7.90 | 7.63 | 7.73 | +0.52% | 8.71 | 6.91% |
| 2025-07-29 | 7.78 | 7.80 | 7.57 | 7.69 | -1.79% | 5.51 | 4.44% |
| 2025-07-28 | 7.75 | 7.83 | 7.71 | 7.83 | +1.56% | 5.25 | 4.16% |
| 2025-07-25 | 7.71 | 7.79 | 7.66 | 7.71 | 0.00% | 4.60 | 3.67% |
| 2025-07-24 | 7.57 | 7.72 | 7.54 | 7.71 | +2.12% | 4.29 | 3.45% |
| 2025-07-23 | 7.64 | 7.68 | 7.52 | 7.55 | -1.31% | 4.07 | 3.30% |