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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.53 | 7.64 | 7.32 | 7.43 | +3.05% | 7.91 | 6.53% |
| 2025-06-23 | 6.97 | 7.30 | 6.94 | 7.21 | +3.30% | 4.46 | 3.85% |
| 2025-06-20 | 7.25 | 7.31 | 6.97 | 6.98 | -3.99% | 4.49 | 3.91% |
| 2025-06-19 | 7.14 | 7.35 | 7.08 | 7.27 | +1.54% | 5.96 | 5.07% |
| 2025-06-18 | 7.19 | 7.23 | 7.10 | 7.16 | -0.97% | 2.79 | 2.40% |
| 2025-06-17 | 7.38 | 7.42 | 7.18 | 7.23 | -2.17% | 4.52 | 3.83% |
| 2025-06-16 | 7.21 | 7.53 | 7.17 | 7.39 | +2.50% | 6.59 | 5.50% |
| 2025-06-13 | 7.40 | 7.48 | 7.15 | 7.21 | -4.12% | 6.20 | 5.25% |
| 2025-06-12 | 7.32 | 7.62 | 7.26 | 7.52 | +1.62% | 8.96 | 7.37% |
| 2025-06-11 | 7.23 | 7.44 | 7.20 | 7.40 | +2.07% | 8.12 | 6.81% |
| 2025-06-10 | 7.08 | 7.28 | 7.02 | 7.25 | +2.55% | 6.90 | 5.93% |
| 2025-06-09 | 6.96 | 7.07 | 6.95 | 7.07 | +1.87% | 2.84 | 2.49% |
| 2025-06-06 | 7.00 | 7.04 | 6.92 | 6.94 | -1.42% | 2.12 | 1.87% |
| 2025-06-05 | 6.98 | 7.08 | 6.95 | 7.04 | +0.28% | 3.27 | 2.87% |
| 2025-06-04 | 6.88 | 7.06 | 6.83 | 7.02 | +2.93% | 3.89 | 3.43% |
| 2025-06-03 | 6.70 | 6.90 | 6.64 | 6.82 | +0.89% | 2.53 | 2.28% |
| 2025-05-30 | 6.83 | 6.95 | 6.75 | 6.76 | -1.02% | 2.87 | 2.59% |
| 2025-05-29 | 6.66 | 6.83 | 6.65 | 6.83 | +2.40% | 2.71 | 2.46% |
| 2025-05-28 | 6.75 | 6.77 | 6.62 | 6.67 | -0.74% | 2.32 | 2.15% |
| 2025-05-27 | 6.79 | 6.79 | 6.68 | 6.72 | -1.32% | 1.81 | 1.66% |