金逸影视(002905)股票行情
金逸影视(002905)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 10.49 | 10.51 | 0.02 | 0.19% | 10.40 | 10.65 | 84089 | 8819.78 | 2.41% |
| 2026-03-24 | 10.21 | 10.49 | 0.47 | 4.69% | 10.11 | 10.52 | 145652 | 15033.71 | 4.17% |
| 2026-03-23 | 9.95 | 10.02 | -0.07 | -0.69% | 9.73 | 10.19 | 85475 | 8543.60 | 2.45% |
| 2026-03-20 | 10.25 | 10.09 | -0.15 | -1.46% | 10.08 | 10.31 | 75610 | 7694.78 | 2.16% |
| 2026-03-19 | 10.24 | 10.24 | -0.02 | -0.19% | 10.16 | 10.29 | 67302 | 6889.10 | 1.93% |
| 2026-03-18 | 10.05 | 10.26 | 0.19 | 1.89% | 9.97 | 10.26 | 54817 | 5563.77 | 1.57% |
| 2026-03-17 | 10.12 | 10.07 | -0.05 | -0.49% | 10.05 | 10.24 | 63003 | 6389.67 | 1.80% |
| 2026-03-16 | 9.90 | 10.12 | 0.22 | 2.22% | 9.85 | 10.12 | 66479 | 6659.19 | 1.90% |
| 2026-03-13 | 9.91 | 9.90 | -0.01 | -0.10% | 9.88 | 10.03 | 56696 | 5642.32 | 1.62% |
| 2026-03-12 | 9.99 | 9.91 | -0.09 | -0.90% | 9.90 | 10.03 | 51398 | 5112.53 | 1.47% |
| 2026-03-11 | 10.19 | 10.00 | -0.17 | -1.67% | 9.97 | 10.22 | 64952 | 6522.12 | 1.86% |
| 2026-03-10 | 10.23 | 10.17 | 0.04 | 0.39% | 10.13 | 10.27 | 51799 | 5273.34 | 1.48% |
| 2026-03-09 | 10.05 | 10.13 | -0.15 | -1.46% | 9.97 | 10.19 | 65112 | 6551.06 | 1.86% |
| 2026-03-06 | 10.03 | 10.28 | 0.21 | 2.09% | 10.01 | 10.28 | 62048 | 6342.51 | 1.78% |
| 2026-03-05 | 10.09 | 10.07 | 0.14 | 1.41% | 9.97 | 10.17 | 79410 | 8000.78 | 2.27% |
| 2026-03-04 | 9.90 | 9.93 | -0.05 | -0.50% | 9.83 | 10.07 | 81555 | 8093.84 | 2.33% |
| 2026-03-03 | 10.39 | 9.98 | -0.40 | -3.85% | 9.96 | 10.51 | 119280 | 12169.77 | 3.41% |
| 2026-03-02 | 10.51 | 10.38 | -0.45 | -4.16% | 10.33 | 10.69 | 122720 | 12836.24 | 3.51% |
| 2026-02-27 | 10.93 | 10.83 | -0.05 | -0.46% | 10.79 | 10.94 | 99539 | 10786.48 | 2.85% |
| 2026-02-26 | 11.23 | 10.88 | -0.35 | -3.12% | 10.84 | 11.24 | 153545 | 16801.67 | 4.39% |
| 2026-02-25 | 11.18 | 11.23 | 0.05 | 0.45% | 11.06 | 11.36 | 182392 | 20447.65 | 5.22% |
| 2026-02-24 | 11.40 | 11.18 | -1.14 | -9.25% | 11.09 | 11.60 | 265916 | 29643.93 | 7.61% |
| 2026-02-13 | 12.15 | 12.32 | 0.13 | 1.07% | 11.90 | 12.66 | 263212 | 32263.93 | 7.53% |
| 2026-02-12 | 12.89 | 12.19 | -1.35 | -9.97% | 12.19 | 12.99 | 331069 | 40708.59 | 9.47% |
| 2026-02-11 | 14.67 | 13.54 | -1.50 | -9.97% | 13.54 | 14.67 | 388988 | 53209.09 | 11.13% |
| 2026-02-10 | 13.54 | 15.04 | 1.37 | 10.02% | 13.33 | 15.04 | 452553 | 65288.37 | 12.95% |
| 2026-02-09 | 13.27 | 13.67 | 0.42 | 3.17% | 12.99 | 13.80 | 435836 | 58600.91 | 12.47% |
| 2026-02-06 | 13.20 | 13.25 | -0.08 | -0.60% | 12.90 | 13.89 | 531075 | 71010.09 | 15.20% |
| 2026-02-05 | 11.90 | 13.33 | 1.21 | 9.98% | 11.90 | 13.33 | 282277 | 36030.49 | 8.08% |
| 2026-02-04 | 12.55 | 12.12 | -0.43 | -3.43% | 12.02 | 12.89 | 212646 | 26158.02 | 6.09% |
| 2026-02-03 | 12.36 | 12.55 | 0.27 | 2.20% | 12.30 | 13.00 | 259731 | 32749.36 | 7.43% |
| 2026-02-02 | 12.39 | 12.28 | 0.13 | 1.07% | 12.26 | 12.95 | 359729 | 45405.92 | 10.29% |
| 2026-01-30 | 11.48 | 12.15 | 0.59 | 5.10% | 11.25 | 12.68 | 397305 | 48366.76 | 11.37% |
| 2026-01-29 | 11.27 | 11.56 | 0.18 | 1.58% | 11.11 | 11.62 | 139540 | 16056.93 | 3.99% |
| 2026-01-28 | 11.36 | 11.38 | -0.04 | -0.35% | 11.25 | 11.60 | 99396 | 11373.98 | 2.84% |
| 2026-01-27 | 11.31 | 11.42 | -0.01 | -0.09% | 11.13 | 11.46 | 90855 | 10284.84 | 2.60% |
| 2026-01-26 | 11.34 | 11.43 | 0.09 | 0.79% | 11.16 | 11.46 | 105979 | 12012.20 | 3.03% |
| 2026-01-23 | 11.11 | 11.34 | 0.23 | 2.07% | 11.11 | 11.34 | 86951 | 9790.27 | 2.49% |
| 2026-01-22 | 10.95 | 11.11 | 0.19 | 1.74% | 10.87 | 11.17 | 75673 | 8380.71 | 2.17% |
| 2026-01-21 | 10.92 | 10.92 | -0.07 | -0.64% | 10.77 | 11.07 | 61644 | 6747.65 | 1.76% |
| 2026-01-20 | 11.00 | 10.99 | -0.01 | -0.09% | 10.86 | 11.30 | 72406 | 7973.70 | 2.07% |
| 2026-01-19 | 10.86 | 11.00 | 0.14 | 1.29% | 10.79 | 11.07 | 63845 | 7010.47 | 1.83% |
| 2026-01-16 | 11.11 | 10.86 | -0.31 | -2.78% | 10.76 | 11.15 | 99729 | 10876.11 | 2.85% |
| 2026-01-15 | 11.32 | 11.17 | -0.28 | -2.45% | 11.02 | 11.39 | 111443 | 12464.96 | 3.19% |
| 2026-01-14 | 11.32 | 11.45 | 0.04 | 0.35% | 11.20 | 11.58 | 190102 | 21704.89 | 5.44% |
| 2026-01-13 | 11.57 | 11.41 | -0.17 | -1.47% | 11.28 | 11.83 | 198101 | 22865.96 | 5.67% |
| 2026-01-12 | 11.30 | 11.58 | 0.33 | 2.93% | 11.18 | 11.60 | 235266 | 26843.72 | 6.73% |
| 2026-01-09 | 11.03 | 11.25 | 0.18 | 1.63% | 10.98 | 11.35 | 185544 | 20667.00 | 5.31% |
| 2026-01-08 | 10.94 | 11.07 | 0.13 | 1.19% | 10.83 | 11.23 | 142329 | 15706.85 | 4.07% |
| 2026-01-07 | 11.03 | 10.94 | -0.02 | -0.18% | 10.80 | 11.07 | 145302 | 15862.31 | 4.16% |
| 2026-01-06 | 10.99 | 10.96 | -0.03 | -0.27% | 10.78 | 11.01 | 146021 | 15946.92 | 4.18% |
| 2026-01-05 | 11.20 | 10.99 | -0.31 | -2.74% | 10.93 | 11.20 | 150655 | 16600.29 | 4.31% |
| 2025-12-31 | 11.47 | 11.30 | -0.32 | -2.75% | 11.10 | 11.47 | 240090 | 27091.17 | 6.87% |
| 2025-12-30 | 10.48 | 11.62 | 1.06 | 10.04% | 10.46 | 11.62 | 201713 | 22574.07 | 5.77% |
| 2025-12-29 | 10.53 | 10.56 | 0.05 | 0.48% | 10.46 | 10.75 | 77354 | 8203.43 | 2.21% |
| 2025-12-26 | 10.47 | 10.51 | 0.05 | 0.48% | 10.41 | 10.65 | 51653 | 5436.30 | 1.48% |
| 2025-12-25 | 10.36 | 10.46 | 0.10 | 0.97% | 10.27 | 10.52 | 51847 | 5396.94 | 1.48% |
| 2025-12-24 | 10.25 | 10.36 | 0.06 | 0.58% | 10.24 | 10.39 | 31283 | 3238.22 | 0.90% |
| 2025-12-23 | 10.30 | 10.30 | -0.06 | -0.58% | 10.19 | 10.41 | 39768 | 4088.45 | 1.14% |
| 2025-12-22 | 10.49 | 10.36 | -0.10 | -0.96% | 10.30 | 10.49 | 53568 | 5562.24 | 1.53% |
| 2025-12-19 | 10.31 | 10.46 | 0.11 | 1.06% | 10.16 | 10.54 | 76403 | 7904.22 | 2.19% |
| 2025-12-18 | 9.95 | 10.35 | 0.33 | 3.29% | 9.95 | 10.55 | 122829 | 12678.02 | 3.52% |
| 2025-12-17 | 10.00 | 10.02 | -0.03 | -0.30% | 9.76 | 10.07 | 70702 | 7014.44 | 2.02% |
| 2025-12-16 | 10.29 | 10.05 | -0.34 | -3.27% | 9.92 | 10.44 | 96204 | 9724.98 | 2.75% |
| 2025-12-15 | 10.51 | 10.39 | -0.26 | -2.44% | 10.28 | 10.58 | 85758 | 8935.03 | 2.45% |
| 2025-12-12 | 10.64 | 10.65 | -0.05 | -0.47% | 10.42 | 10.86 | 120961 | 12821.38 | 3.46% |
| 2025-12-11 | 11.20 | 10.70 | -0.45 | -4.04% | 10.68 | 11.79 | 187290 | 20724.73 | 5.36% |
| 2025-12-10 | 11.12 | 11.15 | 0.07 | 0.63% | 11.01 | 11.57 | 130770 | 14753.79 | 3.74% |
| 2025-12-09 | 11.43 | 11.08 | -0.18 | -1.60% | 11.03 | 11.88 | 135464 | 15315.44 | 3.88% |
| 2025-12-08 | 10.91 | 11.26 | 0.35 | 3.21% | 10.80 | 11.46 | 138692 | 15556.75 | 3.97% |
| 2025-12-05 | 11.26 | 10.91 | -0.35 | -3.11% | 10.90 | 11.32 | 131668 | 14528.07 | 3.77% |
| 2025-12-04 | 11.36 | 11.26 | -0.06 | -0.53% | 11.24 | 12.00 | 186372 | 21505.68 | 5.33% |
| 2025-12-03 | 11.74 | 11.32 | -0.31 | -2.67% | 11.18 | 11.74 | 109769 | 12448.07 | 3.14% |
| 2025-12-02 | 11.82 | 11.63 | -0.23 | -1.94% | 11.42 | 11.90 | 174527 | 20325.95 | 4.99% |
| 2025-12-01 | 12.00 | 11.86 | -0.01 | -0.08% | 11.80 | 12.49 | 298083 | 35946.66 | 8.53% |
| 2025-11-28 | 11.22 | 11.87 | 0.66 | 5.89% | 11.19 | 11.98 | 248988 | 28976.92 | 7.13% |
| 2025-11-27 | 11.67 | 11.21 | -0.46 | -3.94% | 11.19 | 11.75 | 173712 | 19709.32 | 4.97% |
| 2025-11-26 | 11.49 | 11.67 | 0.30 | 2.64% | 11.30 | 12.50 | 262391 | 31009.05 | 7.51% |
| 2025-11-25 | 11.00 | 11.37 | 0.37 | 3.36% | 11.00 | 11.65 | 124669 | 14230.87 | 3.57% |
| 2025-11-24 | 10.72 | 11.00 | 0.40 | 3.77% | 10.64 | 11.13 | 138103 | 15075.68 | 3.95% |
深证大盘股票行情在线 K线走势图
金逸影视(002905)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
