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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.68 | 8.05 | 7.68 | 8.00 | +4.03% | 8.38 | 6.57% |
| 2025-12-16 | 7.72 | 7.86 | 7.55 | 7.69 | -1.03% | 4.39 | 3.55% |
| 2025-12-15 | 7.92 | 7.97 | 7.74 | 7.77 | -3.12% | 5.23 | 4.14% |
| 2025-12-12 | 7.82 | 8.10 | 7.81 | 8.02 | +3.62% | 9.12 | 7.06% |
| 2025-12-11 | 7.85 | 8.08 | 7.70 | 7.74 | -1.02% | 7.52 | 5.92% |
| 2025-12-10 | 7.66 | 7.90 | 7.64 | 7.82 | +1.03% | 6.10 | 4.85% |
| 2025-12-09 | 7.48 | 7.86 | 7.47 | 7.74 | +3.34% | 7.84 | 6.30% |
| 2025-12-08 | 7.42 | 7.60 | 7.41 | 7.49 | +1.08% | 4.13 | 3.41% |
| 2025-12-05 | 7.34 | 7.42 | 7.29 | 7.41 | +0.41% | 2.26 | 1.91% |
| 2025-12-04 | 7.35 | 7.40 | 7.29 | 7.38 | +0.27% | 2.10 | 1.77% |
| 2025-12-03 | 7.57 | 7.59 | 7.34 | 7.36 | -3.03% | 3.67 | 3.07% |
| 2025-12-02 | 7.66 | 7.68 | 7.56 | 7.59 | -1.81% | 3.45 | 2.82% |
| 2025-12-01 | 7.85 | 7.89 | 7.66 | 7.73 | +0.39% | 4.84 | 3.87% |
| 2025-11-28 | 7.58 | 7.78 | 7.55 | 7.70 | +1.18% | 3.72 | 3.01% |
| 2025-11-27 | 7.78 | 7.85 | 7.59 | 7.61 | -2.81% | 4.63 | 3.73% |
| 2025-11-26 | 7.91 | 8.07 | 7.78 | 7.83 | -1.51% | 5.17 | 4.06% |
| 2025-11-25 | 7.87 | 8.07 | 7.81 | 7.95 | +1.02% | 7.63 | 5.92% |
| 2025-11-24 | 7.56 | 7.92 | 7.41 | 7.87 | +2.88% | 7.71 | 6.22% |
| 2025-11-21 | 7.57 | 7.84 | 7.51 | 7.65 | +0.26% | 6.96 | 5.61% |
| 2025-11-20 | 7.82 | 7.83 | 7.61 | 7.63 | -1.68% | 3.12 | 2.52% |