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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.18 | 9.28 | 8.99 | 9.06 | -1.20% | 8.81 | 5.97% |
| 2025-09-15 | 9.07 | 9.34 | 8.86 | 9.17 | +2.12% | 13.52 | 9.14% |
| 2025-09-12 | 9.01 | 9.14 | 8.88 | 8.98 | +0.56% | 10.81 | 7.40% |
| 2025-09-11 | 8.96 | 9.00 | 8.60 | 8.93 | -0.56% | 10.27 | 7.15% |
| 2025-09-10 | 8.70 | 9.05 | 8.57 | 8.98 | +3.70% | 14.68 | 10.10% |
| 2025-09-09 | 8.85 | 8.97 | 8.60 | 8.66 | -5.56% | 13.46 | 9.46% |
| 2025-09-08 | 8.72 | 9.38 | 8.72 | 9.17 | +9.17% | 20.50 | 13.99% |
| 2025-09-05 | 8.18 | 8.48 | 8.09 | 8.40 | +3.45% | 6.76 | 5.00% |
| 2025-09-04 | 8.29 | 8.37 | 7.98 | 8.12 | -2.05% | 6.00 | 4.50% |
| 2025-09-03 | 8.47 | 8.64 | 8.26 | 8.29 | -1.78% | 6.22 | 4.53% |
| 2025-09-02 | 8.72 | 8.72 | 8.37 | 8.44 | -2.99% | 7.36 | 5.33% |
| 2025-09-01 | 8.56 | 8.72 | 8.55 | 8.70 | +1.40% | 5.99 | 4.26% |
| 2025-08-29 | 8.64 | 8.88 | 8.55 | 8.58 | -1.15% | 8.19 | 5.80% |
| 2025-08-28 | 8.61 | 8.70 | 8.38 | 8.68 | +0.12% | 8.90 | 6.39% |
| 2025-08-27 | 8.92 | 9.05 | 8.66 | 8.67 | -1.81% | 10.90 | 7.53% |
| 2025-08-26 | 8.91 | 9.03 | 8.81 | 8.83 | -1.67% | 9.85 | 6.80% |
| 2025-08-25 | 8.72 | 9.01 | 8.68 | 8.98 | +3.46% | 14.50 | 10.06% |
| 2025-08-22 | 8.63 | 8.72 | 8.61 | 8.68 | +0.35% | 8.41 | 5.98% |
| 2025-08-21 | 8.99 | 8.99 | 8.55 | 8.65 | -2.26% | 11.34 | 8.03% |
| 2025-08-20 | 9.17 | 9.24 | 8.64 | 8.85 | -6.15% | 18.13 | 12.60% |