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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.62 | 6.84 | 6.62 | 6.81 | +3.49% | 3.00 | 2.73% |
| 2025-05-23 | 6.74 | 6.78 | 6.58 | 6.58 | -2.51% | 2.44 | 2.25% |
| 2025-05-22 | 6.78 | 6.88 | 6.70 | 6.75 | -0.88% | 2.32 | 2.10% |
| 2025-05-21 | 6.84 | 6.86 | 6.76 | 6.81 | -0.87% | 1.81 | 1.64% |
| 2025-05-20 | 6.71 | 6.94 | 6.67 | 6.87 | +1.93% | 2.96 | 2.66% |
| 2025-05-19 | 6.66 | 6.75 | 6.58 | 6.74 | +0.90% | 2.28 | 2.10% |
| 2025-05-16 | 6.64 | 6.74 | 6.62 | 6.68 | +0.15% | 2.00 | 1.84% |
| 2025-05-15 | 6.96 | 6.96 | 6.64 | 6.67 | -6.31% | 6.57 | 6.00% |
| 2025-05-14 | 7.10 | 7.21 | 7.04 | 7.12 | +0.14% | 2.87 | 2.48% |
| 2025-05-13 | 7.19 | 7.27 | 7.09 | 7.11 | -0.28% | 3.07 | 2.64% |
| 2025-05-12 | 7.12 | 7.14 | 7.06 | 7.13 | +1.13% | 2.76 | 2.39% |
| 2025-05-09 | 7.27 | 7.27 | 7.04 | 7.05 | -2.89% | 3.70 | 3.20% |
| 2025-05-08 | 7.20 | 7.32 | 7.17 | 7.26 | +0.55% | 4.01 | 3.39% |
| 2025-05-07 | 7.40 | 7.44 | 7.13 | 7.22 | -1.63% | 5.01 | 4.25% |
| 2025-05-06 | 7.24 | 7.34 | 7.15 | 7.34 | +2.08% | 5.19 | 4.39% |