金逸影视(002905)股票行情 金逸影视股票行情 002905股票行情_爱股网
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 |
|---|
| 2025-10-24 | 10.69 | 10.61 | -0.12 | -1.12% | 10.54 | 10.73 | 105173 | 11177.85 | 3.01% |
| 2025-10-23 | 10.52 | 10.73 | 0.21 | 2.00% | 10.37 | 10.76 | 135166 | 14348.08 | 3.87% |
| 2025-10-22 | 10.43 | 10.52 | 0.06 | 0.57% | 10.37 | 10.67 | 82974 | 8755.19 | 2.37% |
| 2025-10-21 | 10.25 | 10.46 | 0.17 | 1.65% | 10.15 | 10.48 | 90910 | 9437.06 | 2.60% |
| 2025-10-20 | 10.18 | 10.29 | 0.31 | 3.11% | 10.07 | 10.29 | 86039 | 8772.31 | 2.46% |
| 2025-10-17 | 10.11 | 9.98 | -0.13 | -1.29% | 9.94 | 10.22 | 70817 | 7151.24 | 2.03% |
| 2025-10-16 | 10.23 | 10.11 | -0.10 | -0.98% | 10.09 | 10.36 | 70508 | 7202.37 | 2.02% |
| 2025-10-15 | 10.06 | 10.21 | 0.22 | 2.20% | 10.03 | 10.24 | 95329 | 9689.26 | 2.73% |
| 2025-10-14 | 10.19 | 9.99 | -0.10 | -0.99% | 9.94 | 10.28 | 101291 | 10229.79 | 2.90% |
| 2025-10-13 | 9.70 | 10.09 | -0.02 | -0.20% | 9.66 | 10.11 | 99464 | 9911.22 | 2.85% |
| 2025-10-10 | 10.13 | 10.11 | 0.07 | 0.70% | 10.06 | 10.24 | 125898 | 12772.78 | 3.60% |
| 2025-10-09 | 10.40 | 10.04 | -0.56 | -5.28% | 9.96 | 10.40 | 199802 | 20148.62 | 5.72% |
| 2025-09-30 | 10.69 | 10.60 | -0.02 | -0.19% | 10.51 | 10.75 | 129763 | 13756.23 | 3.71% |
| 2025-09-29 | 10.56 | 10.62 | 0.04 | 0.38% | 10.42 | 10.72 | 141551 | 15006.03 | 4.05% |
| 2025-09-26 | 10.85 | 10.58 | -0.38 | -3.47% | 10.48 | 10.89 | 202532 | 21577.13 | 5.80% |
| 2025-09-25 | 10.88 | 10.96 | 0.06 | 0.55% | 10.68 | 11.12 | 265446 | 28850.82 | 7.60% |
| 2025-09-24 | 10.99 | 10.90 | -0.36 | -3.20% | 10.81 | 11.35 | 294914 | 32393.44 | 8.44% |
| 2025-09-23 | 11.58 | 11.26 | -1.25 | -9.99% | 11.26 | 11.88 | 396480 | 45021.91 | 11.35% |
| 2025-09-22 | 12.51 | 12.51 | -1.39 | -10.00% | 12.51 | 12.80 | 201448 | 25232.42 | 5.76% |
| 2025-09-19 | 14.58 | 13.90 | -1.54 | -9.97% | 13.90 | 14.89 | 474055 | 66993.65 | 13.57% |
| 2025-09-18 | 13.68 | 15.44 | 1.40 | 9.97% | 13.62 | 15.44 | 658587 | 98048.64 | 18.85% |
| 2025-09-17 | 12.85 | 14.04 | 0.54 | 4.00% | 12.50 | 14.32 | 493563 | 66987.15 | 14.12% |
| 2025-09-16 | 12.87 | 13.50 | 0.21 | 1.58% | 12.22 | 14.16 | 527474 | 67273.15 | 15.09% |
| 2025-09-15 | 13.78 | 13.29 | -0.43 | -3.13% | 13.18 | 14.98 | 617778 | 86118.87 | 17.68% |
| 2025-09-12 | 12.95 | 13.72 | 1.25 | 10.02% | 12.69 | 13.72 | 613998 | 82293.35 | 17.57% |
| 2025-09-11 | 11.66 | 12.47 | 1.13 | 9.96% | 10.74 | 12.47 | 504299 | 58736.01 | 14.43% |
| 2025-09-10 | 10.12 | 11.34 | 1.03 | 9.99% | 10.12 | 11.34 | 185748 | 20543.95 | 5.32% |
| 2025-09-09 | 10.26 | 10.31 | 0.06 | 0.59% | 10.14 | 10.71 | 288275 | 29924.69 | 8.25% |
| 2025-09-08 | 9.78 | 10.25 | 0.13 | 1.28% | 9.72 | 10.51 | 329003 | 33598.80 | 9.42% |
| 2025-09-05 | 9.60 | 10.12 | -0.55 | -5.15% | 9.60 | 10.60 | 452363 | 44438.99 | 12.95% |
| 2025-09-04 | 11.57 | 10.67 | 0.15 | 1.43% | 10.53 | 11.57 | 539831 | 60398.42 | 15.45% |
| 2025-09-03 | 9.57 | 10.52 | 0.96 | 10.04% | 9.55 | 10.52 | 239492 | 24536.85 | 6.85% |
| 2025-09-02 | 9.39 | 9.56 | 0.15 | 1.59% | 9.09 | 9.58 | 113926 | 10623.47 | 3.26% |
| 2025-09-01 | 9.35 | 9.41 | 0.05 | 0.53% | 9.17 | 9.55 | 74642 | 7015.83 | 2.14% |
| 2025-08-29 | 9.62 | 9.36 | -0.26 | -2.70% | 9.36 | 9.67 | 86490 | 8203.60 | 2.48% |
| 2025-08-28 | 9.53 | 9.62 | 0.09 | 0.94% | 9.30 | 9.79 | 99168 | 9493.56 | 2.84% |
| 2025-08-27 | 9.98 | 9.53 | -0.48 | -4.80% | 9.53 | 10.17 | 124564 | 12239.18 | 3.56% |
| 2025-08-26 | 9.78 | 10.01 | 0.22 | 2.25% | 9.73 | 10.07 | 121781 | 12151.47 | 3.49% |
| 2025-08-25 | 9.87 | 9.79 | -0.06 | -0.61% | 9.73 | 9.87 | 74838 | 7328.67 | 2.14% |
| 2025-08-22 | 9.94 | 9.85 | -0.10 | -1.01% | 9.81 | 9.99 | 77196 | 7610.95 | 2.21% |
| 2025-08-21 | 9.82 | 9.95 | 0.12 | 1.22% | 9.78 | 9.95 | 100417 | 9925.16 | 2.87% |
| 2025-08-20 | 9.90 | 9.83 | -0.11 | -1.11% | 9.74 | 9.92 | 93150 | 9150.21 | 2.67% |
| 2025-08-19 | 9.92 | 9.94 | -0.03 | -0.30% | 9.76 | 9.99 | 123238 | 12177.48 | 3.53% |
| 2025-08-18 | 9.57 | 9.97 | 0.41 | 4.29% | 9.57 | 10.20 | 235396 | 23499.90 | 6.74% |
| 2025-08-15 | 9.46 | 9.56 | 0.02 | 0.21% | 9.44 | 9.62 | 74738 | 7129.20 | 2.14% |
| 2025-08-14 | 9.70 | 9.54 | -0.15 | -1.55% | 9.49 | 9.75 | 107257 | 10302.55 | 3.07% |
| 2025-08-13 | 9.67 | 9.69 | 0.02 | 0.21% | 9.55 | 9.80 | 137491 | 13281.36 | 3.93% |
| 2025-08-12 | 9.48 | 9.67 | 0.19 | 2.00% | 9.36 | 9.81 | 190249 | 18187.87 | 5.44% |
| 2025-08-11 | 9.48 | 9.48 | -0.01 | -0.11% | 9.33 | 9.49 | 99974 | 9434.43 | 2.86% |
| 2025-08-08 | 9.41 | 9.49 | 0.05 | 0.53% | 9.27 | 9.51 | 138970 | 13061.30 | 3.98% |
| 2025-08-07 | 9.50 | 9.44 | -0.12 | -1.26% | 9.40 | 9.59 | 151159 | 14291.71 | 4.33% |
| 2025-08-06 | 9.63 | 9.56 | -0.20 | -2.05% | 9.41 | 9.63 | 202864 | 19298.08 | 5.81% |
| 2025-08-05 | 9.94 | 9.76 | -0.24 | -2.40% | 9.49 | 10.05 | 278648 | 27083.29 | 7.97% |
| 2025-08-04 | 10.45 | 10.00 | -0.18 | -1.77% | 9.88 | 10.81 | 254564 | 25833.75 | 7.28% |
| 2025-08-01 | 10.66 | 10.18 | -0.87 | -7.87% | 10.06 | 10.78 | 326060 | 33573.46 | 9.33% |
| 2025-07-31 | 11.00 | 11.05 | 0.53 | 5.04% | 10.44 | 11.57 | 543546 | 59745.93 | 15.55% |
| 2025-07-30 | 9.58 | 10.52 | 0.96 | 10.04% | 9.58 | 10.52 | 101373 | 10560.45 | 2.90% |
| 2025-07-29 | 9.68 | 9.56 | -0.20 | -2.05% | 9.43 | 9.82 | 96740 | 9273.81 | 2.77% |
| 2025-07-28 | 9.55 | 9.76 | 0.22 | 2.31% | 9.55 | 10.05 | 131339 | 12868.92 | 3.76% |
| 2025-07-25 | 9.62 | 9.54 | 0.05 | 0.53% | 9.40 | 9.70 | 95445 | 9070.59 | 2.73% |
| 2025-07-24 | 9.09 | 9.49 | 0.44 | 4.86% | 9.07 | 9.70 | 145031 | 13682.74 | 4.15% |
| 2025-07-23 | 9.15 | 9.05 | -0.10 | -1.09% | 9.04 | 9.26 | 51818 | 4723.82 | 1.48% |
| 2025-07-22 | 9.20 | 9.15 | -0.07 | -0.76% | 9.13 | 9.32 | 50559 | 4638.74 | 1.45% |
| 2025-07-21 | 9.22 | 9.22 | 0.04 | 0.44% | 9.14 | 9.30 | 55260 | 5098.09 | 1.58% |
| 2025-07-18 | 9.35 | 9.18 | -0.07 | -0.76% | 9.15 | 9.46 | 56038 | 5182.06 | 1.60% |
| 2025-07-17 | 9.33 | 9.25 | -0.03 | -0.32% | 9.16 | 9.38 | 60355 | 5589.00 | 1.73% |
| 2025-07-16 | 9.14 | 9.28 | -0.03 | -0.32% | 9.14 | 9.50 | 99646 | 9266.22 | 2.85% |
| 2025-07-15 | 9.68 | 9.31 | -0.52 | -5.29% | 9.10 | 9.74 | 117407 | 10904.79 | 3.36% |
| 2025-07-14 | 9.92 | 9.83 | -0.13 | -1.31% | 9.75 | 9.96 | 54757 | 5378.29 | 1.57% |
| 2025-07-11 | 9.90 | 9.96 | 0.04 | 0.40% | 9.81 | 10.16 | 80609 | 8009.91 | 2.31% |
| 2025-07-10 | 9.87 | 9.92 | -0.05 | -0.50% | 9.81 | 10.20 | 92967 | 9266.16 | 2.66% |
| 2025-07-09 | 9.71 | 9.97 | 0.34 | 3.53% | 9.63 | 10.04 | 86965 | 8591.04 | 2.49% |
| 2025-07-08 | 9.52 | 9.63 | 0.16 | 1.69% | 9.45 | 9.86 | 59078 | 5702.85 | 1.69% |
| 2025-07-07 | 9.34 | 9.47 | 0.13 | 1.39% | 9.20 | 9.53 | 48697 | 4581.72 | 1.39% |
| 2025-07-04 | 9.39 | 9.34 | 0.00 | 0.00% | 9.22 | 9.39 | 46275 | 4310.15 | 1.32% |
| 2025-07-03 | 9.32 | 9.34 | -0.01 | -0.11% | 9.27 | 9.47 | 39185 | 3662.38 | 1.12% |
| 2025-07-02 | 9.39 | 9.35 | 0.00 | 0.00% | 9.25 | 9.43 | 48760 | 4544.57 | 1.40% |
| 2025-07-01 | 9.47 | 9.35 | 0.07 | 0.75% | 9.27 | 9.48 | 54502 | 5102.49 | 1.56% |
| 2025-06-30 | 9.17 | 9.28 | 0.18 | 1.98% | 9.08 | 9.30 | 47748 | 4405.56 | 1.37% |
| 2025-06-27 | 9.13 | 9.10 | 0.03 | 0.33% | 8.99 | 9.13 | 33430 | 3034.99 | 0.96% |
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
