华策影视(300133)股票行情
华策影视(300133)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 |
|---|
| 2026-02-06 | 8.90 | 8.92 | -0.14 | -1.55% | 8.47 | 9.18 | 1181697 | 104640.13 | 7.33% | 0.00 |
| 2026-02-05 | 8.76 | 9.06 | 0.15 | 1.68% | 8.72 | 9.24 | 1243089 | 112933.20 | 7.71% | 25.00 |
| 2026-02-04 | 9.22 | 8.91 | -0.42 | -4.50% | 8.75 | 9.23 | 1345080 | 119866.60 | 8.34% | 46.00 |
| 2026-02-03 | 9.21 | 9.33 | 0.24 | 2.64% | 9.15 | 9.44 | 1182986 | 109923.21 | 7.34% | 58.00 |
| 2026-02-02 | 9.16 | 9.09 | -0.18 | -1.94% | 9.08 | 9.59 | 1376954 | 128435.99 | 8.54% | 76.00 |
| 2026-01-30 | 9.30 | 9.27 | 0.12 | 1.31% | 9.21 | 9.56 | 1892127 | 177260.00 | 11.74% | 44.00 |
| 2026-01-29 | 8.78 | 9.15 | 0.25 | 2.81% | 8.63 | 9.36 | 1705131 | 156051.33 | 10.58% | 1.00 |
| 2026-01-28 | 8.82 | 8.90 | 0.06 | 0.68% | 8.68 | 9.03 | 1267863 | 112345.89 | 7.86% | 0.00 |
| 2026-01-27 | 8.88 | 8.84 | -0.05 | -0.56% | 8.65 | 8.99 | 729003 | 63945.43 | 4.52% | 0.00 |
| 2026-01-26 | 9.14 | 8.89 | -0.22 | -2.41% | 8.71 | 9.32 | 1090654 | 97493.02 | 6.76% | 0.00 |
| 2026-01-23 | 8.90 | 9.11 | 0.24 | 2.71% | 8.84 | 9.24 | 1121747 | 101989.30 | 6.96% | 45.00 |
| 2026-01-22 | 8.70 | 8.87 | 0.19 | 2.19% | 8.69 | 8.93 | 879442 | 77656.85 | 5.45% | 0.00 |
| 2026-01-21 | 8.64 | 8.68 | 0.08 | 0.93% | 8.58 | 8.83 | 789846 | 68895.79 | 4.90% | 17.00 |
| 2026-01-20 | 8.89 | 8.60 | -0.19 | -2.16% | 8.52 | 8.95 | 933127 | 80981.85 | 5.79% | 0.00 |
| 2026-01-19 | 8.81 | 8.79 | -0.11 | -1.24% | 8.71 | 8.94 | 806778 | 70995.20 | 5.00% | 34.00 |
| 2026-01-16 | 9.30 | 8.90 | -0.40 | -4.30% | 8.73 | 9.36 | 1220209 | 109331.75 | 7.57% | 0.00 |
| 2026-01-15 | 9.86 | 9.30 | -0.42 | -4.32% | 9.20 | 9.89 | 1614649 | 152171.78 | 10.02% | 30.00 |
| 2026-01-14 | 9.61 | 9.72 | 0.08 | 0.83% | 9.55 | 10.22 | 2372906 | 234135.98 | 14.72% | 15.00 |
| 2026-01-13 | 10.23 | 9.64 | -0.72 | -6.95% | 9.60 | 10.23 | 2391560 | 235948.70 | 14.83% | 61.00 |
| 2026-01-12 | 9.10 | 10.36 | 1.30 | 14.35% | 9.04 | 10.40 | 2872276 | 278467.56 | 17.82% | 94.00 |
| 2026-01-09 | 8.51 | 9.06 | 0.48 | 5.59% | 8.51 | 9.15 | 1937407 | 171474.38 | 12.02% | 368.00 |
| 2026-01-08 | 8.42 | 8.58 | 0.02 | 0.23% | 8.25 | 8.68 | 1484841 | 126350.05 | 9.21% | 10.00 |
| 2026-01-07 | 8.35 | 8.56 | 0.21 | 2.51% | 8.30 | 8.65 | 1582498 | 134523.70 | 9.82% | 6.00 |
| 2026-01-06 | 8.27 | 8.35 | 0.09 | 1.09% | 8.22 | 8.44 | 1161608 | 96572.77 | 7.20% | 0.00 |
| 2026-01-05 | 8.21 | 8.26 | -0.06 | -0.72% | 8.01 | 8.27 | 1551022 | 126055.66 | 9.62% | 5.00 |
| 2025-12-31 | 8.09 | 8.32 | 0.23 | 2.84% | 8.05 | 8.51 | 1501324 | 125104.96 | 9.31% | 5.00 |
| 2025-12-30 | 8.02 | 8.09 | 0.04 | 0.50% | 7.99 | 8.28 | 904076 | 73665.63 | 5.61% | 2.00 |
| 2025-12-29 | 8.21 | 8.05 | -0.21 | -2.54% | 8.01 | 8.29 | 949613 | 77186.45 | 5.89% | 108.00 |
| 2025-12-26 | 8.14 | 8.26 | 0.11 | 1.35% | 8.11 | 8.33 | 986314 | 81219.07 | 6.12% | 3.00 |
| 2025-12-25 | 8.13 | 8.15 | -0.04 | -0.49% | 8.02 | 8.19 | 674314 | 54682.24 | 4.18% | 0.00 |
| 2025-12-24 | 8.07 | 8.19 | 0.12 | 1.49% | 8.03 | 8.25 | 778545 | 63341.10 | 4.83% | 91.00 |
| 2025-12-23 | 8.02 | 8.07 | 0.01 | 0.12% | 7.96 | 8.13 | 569862 | 45960.49 | 3.53% | 4.00 |
| 2025-12-22 | 8.15 | 8.06 | -0.04 | -0.49% | 8.00 | 8.22 | 683459 | 55320.52 | 4.24% | 116.00 |
| 2025-12-19 | 8.02 | 8.10 | -0.03 | -0.37% | 7.90 | 8.17 | 924670 | 74243.20 | 5.74% | 71.00 |
| 2025-12-18 | 8.06 | 8.13 | 0.13 | 1.63% | 8.00 | 8.32 | 1274046 | 103534.27 | 7.90% | 79.00 |
| 2025-12-17 | 7.68 | 8.00 | 0.31 | 4.03% | 7.68 | 8.05 | 1058618 | 83785.79 | 6.57% | 0.00 |
| 2025-12-16 | 7.72 | 7.69 | -0.08 | -1.03% | 7.55 | 7.86 | 572076 | 43895.44 | 3.55% | 0.00 |
| 2025-12-15 | 7.92 | 7.77 | -0.25 | -3.12% | 7.74 | 7.97 | 667653 | 52263.77 | 4.14% | 30.00 |
| 2025-12-12 | 7.82 | 8.02 | 0.28 | 3.62% | 7.81 | 8.10 | 1138940 | 91206.11 | 7.06% | 100.00 |
| 2025-12-11 | 7.85 | 7.74 | -0.08 | -1.02% | 7.70 | 8.08 | 954197 | 75242.38 | 5.92% | 0.00 |
| 2025-12-10 | 7.66 | 7.82 | 0.08 | 1.03% | 7.64 | 7.90 | 782550 | 60961.25 | 4.85% | 4.00 |
| 2025-12-09 | 7.48 | 7.74 | 0.25 | 3.34% | 7.47 | 7.86 | 1015985 | 78391.15 | 6.30% | 40.00 |
| 2025-12-08 | 7.42 | 7.49 | 0.08 | 1.08% | 7.41 | 7.60 | 549214 | 41250.01 | 3.41% | 14.00 |
| 2025-12-05 | 7.34 | 7.41 | 0.03 | 0.41% | 7.29 | 7.42 | 307418 | 22622.14 | 1.91% | 50.00 |
| 2025-12-04 | 7.35 | 7.38 | 0.02 | 0.27% | 7.29 | 7.40 | 285466 | 21016.53 | 1.77% | 25.00 |
| 2025-12-03 | 7.57 | 7.36 | -0.23 | -3.03% | 7.34 | 7.59 | 494211 | 36677.98 | 3.07% | 21.00 |
| 2025-12-02 | 7.66 | 7.59 | -0.14 | -1.81% | 7.56 | 7.68 | 454120 | 34507.06 | 2.82% | 0.00 |
| 2025-12-01 | 7.85 | 7.73 | 0.03 | 0.39% | 7.66 | 7.89 | 623646 | 48364.97 | 3.87% | 0.00 |
| 2025-11-28 | 7.58 | 7.70 | 0.09 | 1.18% | 7.55 | 7.78 | 484763 | 37165.71 | 3.01% | 32.00 |
| 2025-11-27 | 7.78 | 7.61 | -0.22 | -2.81% | 7.59 | 7.85 | 601290 | 46275.89 | 3.73% | 0.00 |
| 2025-11-26 | 7.91 | 7.83 | -0.12 | -1.51% | 7.78 | 8.07 | 654650 | 51727.41 | 4.06% | 5.00 |
| 2025-11-25 | 7.87 | 7.95 | 0.08 | 1.02% | 7.81 | 8.07 | 954588 | 76316.45 | 5.92% | 0.00 |
| 2025-11-24 | 7.56 | 7.87 | 0.22 | 2.88% | 7.41 | 7.92 | 1002160 | 77145.36 | 6.22% | 10.00 |
| 2025-11-21 | 7.57 | 7.65 | 0.02 | 0.26% | 7.51 | 7.84 | 904627 | 69622.09 | 5.61% | 32.00 |
| 2025-11-20 | 7.82 | 7.63 | -0.13 | -1.68% | 7.61 | 7.83 | 406296 | 31225.81 | 2.52% | 7.00 |
| 2025-11-19 | 7.93 | 7.76 | -0.22 | -2.76% | 7.65 | 7.94 | 663367 | 51524.11 | 4.11% | 0.00 |
| 2025-11-18 | 7.83 | 7.98 | 0.11 | 1.40% | 7.80 | 8.04 | 783772 | 62167.85 | 4.86% | 18.00 |
| 2025-11-17 | 7.72 | 7.87 | 0.14 | 1.81% | 7.66 | 7.90 | 529064 | 41339.12 | 3.28% | 130.00 |
| 2025-11-14 | 7.85 | 7.73 | -0.17 | -2.15% | 7.73 | 7.91 | 495463 | 38722.82 | 3.07% | 1.00 |
| 2025-11-13 | 7.86 | 7.90 | 0.02 | 0.25% | 7.82 | 7.95 | 466632 | 36853.71 | 2.89% | 0.00 |
| 2025-11-12 | 7.96 | 7.88 | -0.12 | -1.50% | 7.85 | 8.09 | 546678 | 43395.08 | 3.39% | 56.00 |
| 2025-11-11 | 8.14 | 8.00 | -0.12 | -1.48% | 7.94 | 8.17 | 933156 | 74899.64 | 5.79% | 57.00 |
| 2025-11-10 | 8.29 | 8.12 | 0.18 | 2.27% | 8.10 | 8.47 | 1438132 | 118484.69 | 8.92% | 18.00 |
| 2025-11-07 | 7.88 | 7.94 | 0.05 | 0.63% | 7.84 | 8.10 | 911137 | 72801.17 | 5.65% | 72.00 |
| 2025-11-06 | 7.97 | 7.89 | -0.14 | -1.74% | 7.78 | 7.99 | 684333 | 53870.26 | 4.24% | 53.00 |
| 2025-11-05 | 7.80 | 8.03 | 0.15 | 1.90% | 7.77 | 8.09 | 1100269 | 87786.84 | 6.82% | 100.00 |
| 2025-11-04 | 7.88 | 7.88 | -0.06 | -0.76% | 7.75 | 7.99 | 711074 | 55956.82 | 4.41% | 2.00 |
| 2025-11-03 | 7.78 | 7.94 | 0.26 | 3.39% | 7.71 | 7.96 | 1025628 | 80348.98 | 6.36% | 52.00 |
| 2025-10-31 | 7.41 | 7.68 | 0.27 | 3.64% | 7.41 | 7.96 | 1370130 | 105757.56 | 8.50% | 0.00 |
| 2025-10-30 | 7.52 | 7.41 | -0.09 | -1.20% | 7.40 | 7.55 | 434020 | 32459.00 | 2.69% | 51.00 |
| 2025-10-29 | 7.55 | 7.50 | -0.06 | -0.79% | 7.42 | 7.56 | 434484 | 32449.64 | 2.69% | 168.00 |
| 2025-10-28 | 7.54 | 7.56 | 0.04 | 0.53% | 7.49 | 7.60 | 470750 | 35553.51 | 2.90% | 0.00 |
| 2025-10-27 | 7.55 | 7.52 | -0.01 | -0.13% | 7.45 | 7.57 | 484442 | 36375.23 | 2.98% | 42.00 |
| 2025-10-24 | 7.53 | 7.53 | -0.07 | -0.92% | 7.50 | 7.60 | 538460 | 40566.39 | 3.32% | 100.00 |
| 2025-10-23 | 7.41 | 7.60 | 0.17 | 2.29% | 7.34 | 7.62 | 861413 | 64747.07 | 5.30% | 0.00 |
| 2025-10-22 | 7.39 | 7.43 | 0.02 | 0.27% | 7.34 | 7.49 | 411403 | 30605.45 | 2.53% | 103.00 |
| 2025-10-21 | 7.36 | 7.41 | 0.07 | 0.95% | 7.30 | 7.42 | 450660 | 33240.30 | 2.78% | 0.00 |
| 2025-10-20 | 7.32 | 7.34 | 0.09 | 1.24% | 7.30 | 7.43 | 476967 | 35081.64 | 2.94% | 0.00 |
| 2025-10-17 | 7.44 | 7.25 | -0.23 | -3.07% | 7.24 | 7.50 | 558205 | 41042.52 | 3.44% | 44.00 |
| 2025-10-16 | 7.59 | 7.48 | -0.14 | -1.84% | 7.42 | 7.59 | 620563 | 46425.53 | 3.82% | 58.00 |
深证大盘股票行情在线 K线走势图
华策影视(300133)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
