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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.29 | 7.35 | 6.92 | 6.99 | -5.92% | 4.29 | 3.72% |
| 2026-03-20 | 7.77 | 7.84 | 7.42 | 7.43 | -4.38% | 4.41 | 3.61% |
| 2026-03-19 | 7.69 | 7.93 | 7.66 | 7.77 | 0.00% | 3.99 | 3.17% |
| 2026-03-18 | 7.71 | 7.80 | 7.67 | 7.77 | +1.04% | 2.42 | 1.94% |
| 2026-03-17 | 7.90 | 7.92 | 7.68 | 7.69 | -2.78% | 3.39 | 2.69% |
| 2026-03-16 | 7.80 | 7.91 | 7.78 | 7.91 | +0.89% | 2.25 | 1.77% |
| 2026-03-13 | 7.90 | 7.97 | 7.83 | 7.84 | -2.00% | 3.37 | 2.65% |
| 2026-03-12 | 7.88 | 8.00 | 7.77 | 8.00 | +1.01% | 4.72 | 3.72% |
| 2026-03-11 | 8.01 | 8.04 | 7.89 | 7.92 | -1.25% | 4.12 | 3.21% |
| 2026-03-10 | 8.20 | 8.35 | 8.00 | 8.02 | -1.47% | 7.35 | 5.59% |
| 2026-03-09 | 7.90 | 8.15 | 7.81 | 8.14 | +1.12% | 6.10 | 4.74% |
| 2026-03-06 | 7.89 | 8.06 | 7.86 | 8.05 | +2.03% | 4.93 | 3.84% |
| 2026-03-05 | 7.95 | 7.99 | 7.82 | 7.89 | +0.90% | 4.41 | 3.46% |
| 2026-03-04 | 7.80 | 7.92 | 7.75 | 7.82 | -0.76% | 4.31 | 3.42% |
| 2026-03-03 | 8.21 | 8.23 | 7.83 | 7.88 | -3.67% | 6.72 | 5.21% |
| 2026-03-02 | 8.37 | 8.44 | 8.14 | 8.18 | -4.77% | 7.48 | 5.62% |
| 2026-02-27 | 8.61 | 8.66 | 8.57 | 8.59 | -0.23% | 6.06 | 4.37% |
| 2026-02-26 | 8.75 | 8.80 | 8.54 | 8.61 | -1.60% | 8.19 | 5.89% |
| 2026-02-25 | 8.88 | 8.90 | 8.71 | 8.75 | -1.13% | 9.22 | 6.51% |
| 2026-02-24 | 9.23 | 9.26 | 8.68 | 8.85 | -6.25% | 15.28 | 10.66% |