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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.93 | 7.94 | 7.65 | 7.76 | -2.76% | 5.15 | 4.11% |
| 2025-11-18 | 7.83 | 8.04 | 7.80 | 7.98 | +1.40% | 6.22 | 4.86% |
| 2025-11-17 | 7.72 | 7.90 | 7.66 | 7.87 | +1.81% | 4.13 | 3.28% |
| 2025-11-14 | 7.85 | 7.91 | 7.73 | 7.73 | -2.15% | 3.87 | 3.07% |
| 2025-11-13 | 7.86 | 7.95 | 7.82 | 7.90 | +0.25% | 3.69 | 2.89% |
| 2025-11-12 | 7.96 | 8.09 | 7.85 | 7.88 | -1.50% | 4.34 | 3.39% |
| 2025-11-11 | 8.14 | 8.17 | 7.94 | 8.00 | -1.48% | 7.49 | 5.79% |
| 2025-11-10 | 8.29 | 8.47 | 8.10 | 8.12 | +2.27% | 11.85 | 8.92% |
| 2025-11-07 | 7.88 | 8.10 | 7.84 | 7.94 | +0.63% | 7.28 | 5.65% |
| 2025-11-06 | 7.97 | 7.99 | 7.78 | 7.89 | -1.74% | 5.39 | 4.24% |
| 2025-11-05 | 7.80 | 8.09 | 7.77 | 8.03 | +1.90% | 8.78 | 6.82% |
| 2025-11-04 | 7.88 | 7.99 | 7.75 | 7.88 | -0.76% | 5.60 | 4.41% |
| 2025-11-03 | 7.78 | 7.96 | 7.71 | 7.94 | +3.39% | 8.03 | 6.36% |
| 2025-10-31 | 7.41 | 7.96 | 7.41 | 7.68 | +3.64% | 10.58 | 8.50% |
| 2025-10-30 | 7.52 | 7.55 | 7.40 | 7.41 | -1.20% | 3.25 | 2.69% |
| 2025-10-29 | 7.55 | 7.56 | 7.42 | 7.50 | -0.79% | 3.24 | 2.69% |
| 2025-10-28 | 7.54 | 7.60 | 7.49 | 7.56 | +0.53% | 3.56 | 2.90% |
| 2025-10-27 | 7.55 | 7.57 | 7.45 | 7.52 | -0.13% | 3.64 | 2.98% |
| 2025-10-24 | 7.53 | 7.60 | 7.50 | 7.53 | -0.92% | 4.06 | 3.32% |
| 2025-10-23 | 7.41 | 7.62 | 7.34 | 7.60 | +2.29% | 6.47 | 5.31% |