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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.39 | 7.49 | 7.34 | 7.43 | +0.27% | 3.06 | 2.53% |
| 2025-10-21 | 7.36 | 7.42 | 7.30 | 7.41 | +0.95% | 3.32 | 2.78% |
| 2025-10-20 | 7.32 | 7.43 | 7.30 | 7.34 | +1.24% | 3.51 | 2.94% |
| 2025-10-17 | 7.44 | 7.50 | 7.24 | 7.25 | -3.07% | 4.10 | 3.44% |
| 2025-10-16 | 7.59 | 7.59 | 7.42 | 7.48 | -1.84% | 4.64 | 3.82% |
| 2025-10-15 | 7.60 | 7.62 | 7.47 | 7.62 | +0.66% | 4.89 | 3.99% |
| 2025-10-14 | 7.80 | 7.85 | 7.52 | 7.57 | -2.20% | 5.76 | 4.61% |
| 2025-10-13 | 7.61 | 7.82 | 7.56 | 7.74 | -1.78% | 6.55 | 5.24% |
| 2025-10-10 | 7.94 | 8.00 | 7.86 | 7.88 | -1.87% | 6.62 | 5.14% |
| 2025-10-09 | 8.60 | 8.62 | 7.98 | 8.03 | -13.56% | 16.36 | 12.43% |
| 2025-09-30 | 9.01 | 9.37 | 9.01 | 9.29 | +5.57% | 12.22 | 8.17% |
| 2025-09-29 | 9.01 | 9.07 | 8.63 | 8.80 | -5.07% | 11.22 | 7.82% |
| 2025-09-26 | 9.71 | 9.77 | 9.21 | 9.27 | -5.21% | 12.30 | 8.08% |
| 2025-09-25 | 9.35 | 9.87 | 9.32 | 9.78 | +4.15% | 15.82 | 10.09% |
| 2025-09-24 | 9.32 | 9.58 | 9.19 | 9.39 | +0.86% | 10.61 | 6.97% |
| 2025-09-23 | 9.49 | 9.55 | 9.07 | 9.31 | -1.17% | 11.14 | 7.42% |
| 2025-09-22 | 9.31 | 9.95 | 9.29 | 9.42 | -0.53% | 14.73 | 9.52% |
| 2025-09-19 | 8.96 | 9.63 | 8.92 | 9.47 | +5.34% | 17.76 | 11.68% |
| 2025-09-18 | 9.29 | 9.32 | 8.89 | 8.99 | -3.33% | 10.40 | 7.02% |
| 2025-09-17 | 9.00 | 9.38 | 8.94 | 9.30 | +2.65% | 11.05 | 7.42% |