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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.30 | 9.36 | 8.73 | 8.90 | -4.30% | 10.93 | 7.57% |
| 2026-01-15 | 9.86 | 9.89 | 9.20 | 9.30 | -4.32% | 15.22 | 10.02% |
| 2026-01-14 | 9.61 | 10.22 | 9.55 | 9.72 | +0.83% | 23.41 | 14.72% |
| 2026-01-13 | 10.23 | 10.23 | 9.60 | 9.64 | -6.95% | 23.59 | 14.83% |
| 2026-01-12 | 9.10 | 10.40 | 9.04 | 10.36 | +14.35% | 27.85 | 17.82% |
| 2026-01-09 | 8.51 | 9.15 | 8.51 | 9.06 | +5.59% | 17.15 | 12.02% |
| 2026-01-08 | 8.42 | 8.68 | 8.25 | 8.58 | +0.23% | 12.64 | 9.21% |
| 2026-01-07 | 8.35 | 8.65 | 8.30 | 8.56 | +2.52% | 13.45 | 9.82% |
| 2026-01-06 | 8.27 | 8.44 | 8.22 | 8.35 | +1.09% | 9.66 | 7.21% |
| 2026-01-05 | 8.21 | 8.27 | 8.01 | 8.26 | -0.72% | 12.61 | 9.62% |
| 2025-12-31 | 8.09 | 8.51 | 8.05 | 8.32 | +2.84% | 12.51 | 9.31% |
| 2025-12-30 | 8.02 | 8.28 | 7.99 | 8.09 | +0.50% | 7.37 | 5.61% |
| 2025-12-29 | 8.21 | 8.29 | 8.01 | 8.05 | -2.54% | 7.72 | 5.89% |
| 2025-12-26 | 8.14 | 8.33 | 8.11 | 8.26 | +1.35% | 8.12 | 6.12% |
| 2025-12-25 | 8.13 | 8.19 | 8.02 | 8.15 | -0.49% | 5.47 | 4.18% |
| 2025-12-24 | 8.07 | 8.25 | 8.03 | 8.19 | +1.49% | 6.33 | 4.83% |
| 2025-12-23 | 8.02 | 8.13 | 7.96 | 8.07 | +0.12% | 4.60 | 3.53% |
| 2025-12-22 | 8.15 | 8.22 | 8.00 | 8.06 | -0.49% | 5.53 | 4.24% |
| 2025-12-19 | 8.02 | 8.17 | 7.90 | 8.10 | -0.37% | 7.42 | 5.74% |
| 2025-12-18 | 8.06 | 8.32 | 8.00 | 8.13 | +1.62% | 10.35 | 7.90% |