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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.68 | 7.76 | 7.59 | 7.65 | -0.78% | 4.07 | 3.27% |
| 2025-07-21 | 7.80 | 7.83 | 7.68 | 7.71 | -1.28% | 5.17 | 4.12% |
| 2025-07-18 | 7.95 | 8.17 | 7.79 | 7.81 | -0.51% | 9.65 | 7.50% |
| 2025-07-17 | 7.53 | 7.86 | 7.50 | 7.85 | +3.43% | 6.70 | 5.37% |
| 2025-07-16 | 7.55 | 7.77 | 7.53 | 7.59 | +0.40% | 5.53 | 4.45% |
| 2025-07-15 | 7.60 | 7.65 | 7.41 | 7.56 | -1.05% | 4.97 | 4.08% |
| 2025-07-14 | 7.81 | 7.94 | 7.60 | 7.64 | -0.78% | 5.15 | 4.11% |
| 2025-07-11 | 7.74 | 7.78 | 7.60 | 7.70 | -0.77% | 4.38 | 3.52% |
| 2025-07-10 | 7.73 | 7.87 | 7.64 | 7.76 | 0.00% | 5.19 | 4.13% |
| 2025-07-09 | 7.58 | 7.91 | 7.55 | 7.76 | +2.37% | 8.41 | 6.69% |
| 2025-07-08 | 7.42 | 7.58 | 7.38 | 7.58 | +2.16% | 4.06 | 3.33% |
| 2025-07-07 | 7.45 | 7.55 | 7.40 | 7.42 | -0.80% | 2.92 | 2.41% |
| 2025-07-04 | 7.50 | 7.58 | 7.43 | 7.48 | -0.53% | 4.14 | 3.39% |
| 2025-07-03 | 7.51 | 7.64 | 7.43 | 7.52 | +0.13% | 3.48 | 2.85% |
| 2025-07-02 | 7.52 | 7.74 | 7.45 | 7.51 | -0.40% | 5.53 | 4.49% |
| 2025-07-01 | 7.53 | 7.69 | 7.41 | 7.54 | +0.40% | 4.94 | 4.04% |
| 2025-06-30 | 7.57 | 7.67 | 7.48 | 7.51 | +1.76% | 4.84 | 3.95% |
| 2025-06-27 | 7.43 | 7.48 | 7.36 | 7.38 | -0.54% | 3.60 | 2.99% |
| 2025-06-26 | 7.45 | 7.56 | 7.39 | 7.42 | -0.80% | 4.65 | 3.83% |
| 2025-06-25 | 7.45 | 7.54 | 7.35 | 7.48 | +0.67% | 5.68 | 4.70% |