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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.65 | 9.80 | 9.42 | 9.44 | -1.15% | 18.10 | 11.70% |
| 2026-02-12 | 9.91 | 10.03 | 9.48 | 9.55 | -4.79% | 20.27 | 13.07% |
| 2026-02-11 | 10.41 | 10.60 | 9.96 | 10.03 | -10.69% | 32.92 | 20.02% |
| 2026-02-10 | 9.90 | 11.45 | 9.56 | 11.23 | +17.71% | 45.22 | 26.57% |
| 2026-02-09 | 9.72 | 9.77 | 9.18 | 9.54 | +6.95% | 19.83 | 12.98% |
| 2026-02-06 | 8.90 | 9.18 | 8.47 | 8.92 | -1.55% | 10.46 | 7.33% |
| 2026-02-05 | 8.76 | 9.24 | 8.72 | 9.06 | +1.68% | 11.29 | 7.71% |
| 2026-02-04 | 9.22 | 9.23 | 8.75 | 8.91 | -4.50% | 11.99 | 8.34% |
| 2026-02-03 | 9.21 | 9.44 | 9.15 | 9.33 | +2.64% | 10.99 | 7.34% |
| 2026-02-02 | 9.16 | 9.59 | 9.08 | 9.09 | -1.94% | 12.84 | 8.54% |
| 2026-01-30 | 9.30 | 9.56 | 9.21 | 9.27 | +1.31% | 17.73 | 11.74% |
| 2026-01-29 | 8.78 | 9.36 | 8.63 | 9.15 | +2.81% | 15.61 | 10.58% |
| 2026-01-28 | 8.82 | 9.03 | 8.68 | 8.90 | +0.68% | 11.23 | 7.86% |
| 2026-01-27 | 8.88 | 8.99 | 8.65 | 8.84 | -0.56% | 6.39 | 4.52% |
| 2026-01-26 | 9.14 | 9.32 | 8.71 | 8.89 | -2.41% | 9.75 | 6.76% |
| 2026-01-23 | 8.90 | 9.24 | 8.84 | 9.11 | +2.71% | 10.20 | 6.96% |
| 2026-01-22 | 8.70 | 8.93 | 8.69 | 8.87 | +2.19% | 7.77 | 5.45% |
| 2026-01-21 | 8.64 | 8.83 | 8.58 | 8.68 | +0.93% | 6.89 | 4.90% |
| 2026-01-20 | 8.89 | 8.95 | 8.52 | 8.60 | -2.16% | 8.10 | 5.79% |
| 2026-01-19 | 8.81 | 8.94 | 8.71 | 8.79 | -1.24% | 7.10 | 5.00% |