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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.01 | 8.13 | 7.77 | 7.82 | -3.34% | 7.75 | 6.09% |
| 2026-04-20 | 7.54 | 8.09 | 7.50 | 8.09 | +7.44% | 11.71 | 9.24% |
| 2026-04-17 | 7.44 | 7.60 | 7.38 | 7.53 | +0.13% | 5.01 | 4.16% |
| 2026-04-16 | 7.43 | 7.60 | 7.38 | 7.52 | +3.72% | 6.57 | 5.44% |
| 2026-04-15 | 7.41 | 7.43 | 7.22 | 7.25 | -1.76% | 2.78 | 2.36% |
| 2026-04-14 | 7.33 | 7.39 | 7.29 | 7.38 | +1.65% | 3.53 | 2.98% |
| 2026-04-13 | 7.21 | 7.33 | 7.21 | 7.26 | -0.55% | 2.50 | 2.14% |
| 2026-04-10 | 7.41 | 7.48 | 7.30 | 7.30 | -0.55% | 4.50 | 3.78% |
| 2026-04-09 | 7.43 | 7.48 | 7.32 | 7.34 | -3.17% | 3.88 | 3.26% |
| 2026-04-08 | 7.13 | 7.62 | 7.12 | 7.58 | +8.44% | 6.41 | 5.39% |
| 2026-04-07 | 6.93 | 7.03 | 6.90 | 6.99 | +0.87% | 1.49 | 1.32% |
| 2026-04-03 | 7.17 | 7.18 | 6.93 | 6.93 | -3.08% | 2.37 | 2.10% |
| 2026-04-02 | 7.30 | 7.30 | 7.12 | 7.15 | -2.85% | 2.87 | 2.48% |
| 2026-04-01 | 7.34 | 7.38 | 7.26 | 7.36 | +2.36% | 2.93 | 2.48% |
| 2026-03-31 | 7.25 | 7.34 | 7.16 | 7.19 | -0.69% | 2.22 | 1.90% |
| 2026-03-30 | 7.12 | 7.25 | 7.06 | 7.24 | +0.28% | 2.12 | 1.83% |
| 2026-03-27 | 7.05 | 7.26 | 7.03 | 7.22 | +1.26% | 2.15 | 1.85% |
| 2026-03-26 | 7.27 | 7.29 | 7.08 | 7.13 | -1.93% | 2.47 | 2.13% |
| 2026-03-25 | 7.19 | 7.35 | 7.18 | 7.27 | +1.25% | 2.88 | 2.45% |
| 2026-03-24 | 7.10 | 7.20 | 6.98 | 7.18 | +2.72% | 2.98 | 2.61% |