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 |
|---|
| 2026-03-25 | 7.19 | 7.27 | 0.09 | 1.25% | 7.18 | 7.35 | 394781 | 28770.42 | 2.45% | 26.00 |
| 2026-03-24 | 7.10 | 7.18 | 0.19 | 2.72% | 6.98 | 7.20 | 420252 | 29795.69 | 2.61% | 0.00 |
| 2026-03-23 | 7.29 | 6.99 | -0.44 | -5.92% | 6.92 | 7.35 | 599169 | 42858.93 | 3.72% | 8.00 |
| 2026-03-20 | 7.77 | 7.43 | -0.34 | -4.38% | 7.42 | 7.84 | 581615 | 44107.44 | 3.61% | 82.00 |
| 2026-03-19 | 7.69 | 7.77 | 0.00 | 0.00% | 7.66 | 7.93 | 511486 | 39949.61 | 3.17% | 6.00 |
| 2026-03-18 | 7.71 | 7.77 | 0.08 | 1.04% | 7.67 | 7.80 | 313199 | 24194.52 | 1.94% | 1.00 |
| 2026-03-17 | 7.90 | 7.69 | -0.22 | -2.78% | 7.68 | 7.92 | 434215 | 33903.05 | 2.69% | 151.00 |
| 2026-03-16 | 7.80 | 7.91 | 0.07 | 0.89% | 7.78 | 7.91 | 286087 | 22477.29 | 1.77% | 90.00 |
| 2026-03-13 | 7.90 | 7.84 | -0.16 | -2.00% | 7.83 | 7.97 | 426806 | 33719.79 | 2.65% | 10.00 |
| 2026-03-12 | 7.88 | 8.00 | 0.08 | 1.01% | 7.77 | 8.00 | 598982 | 47158.85 | 3.72% | 103.00 |
| 2026-03-11 | 8.01 | 7.92 | -0.10 | -1.25% | 7.89 | 8.04 | 518224 | 41174.34 | 3.21% | 18.00 |
| 2026-03-10 | 8.20 | 8.02 | -0.12 | -1.47% | 8.00 | 8.35 | 901628 | 73460.54 | 5.59% | 15.00 |
| 2026-03-09 | 7.90 | 8.14 | 0.09 | 1.12% | 7.81 | 8.15 | 764483 | 60999.07 | 4.74% | 14.00 |
| 2026-03-06 | 7.89 | 8.05 | 0.16 | 2.03% | 7.86 | 8.06 | 618584 | 49269.80 | 3.84% | 45.00 |
| 2026-03-05 | 7.95 | 7.89 | 0.07 | 0.90% | 7.82 | 7.99 | 557834 | 44100.78 | 3.46% | 22.00 |
| 2026-03-04 | 7.80 | 7.82 | -0.06 | -0.76% | 7.75 | 7.92 | 550730 | 43125.29 | 3.42% | 26.00 |
| 2026-03-03 | 8.21 | 7.88 | -0.30 | -3.67% | 7.83 | 8.23 | 839438 | 67229.33 | 5.21% | 73.00 |
| 2026-03-02 | 8.37 | 8.18 | -0.41 | -4.77% | 8.14 | 8.44 | 906415 | 74768.70 | 5.62% | 192.00 |
| 2026-02-27 | 8.61 | 8.59 | -0.02 | -0.23% | 8.57 | 8.66 | 704659 | 60642.32 | 4.37% | 0.00 |
| 2026-02-26 | 8.75 | 8.61 | -0.14 | -1.60% | 8.54 | 8.80 | 950064 | 81857.07 | 5.89% | 226.00 |
| 2026-02-25 | 8.88 | 8.75 | -0.10 | -1.13% | 8.71 | 8.90 | 1049180 | 92203.66 | 6.51% | 171.00 |
| 2026-02-24 | 9.23 | 8.85 | -0.59 | -6.25% | 8.68 | 9.26 | 1718084 | 152816.98 | 10.66% | 77.00 |
| 2026-02-13 | 9.65 | 9.44 | -0.11 | -1.15% | 9.42 | 9.80 | 1885532 | 181033.28 | 11.70% | 124.00 |
| 2026-02-12 | 9.91 | 9.55 | -0.48 | -4.79% | 9.48 | 10.03 | 2106560 | 202652.75 | 13.07% | 169.00 |
| 2026-02-11 | 10.41 | 10.03 | -1.20 | -10.69% | 9.96 | 10.60 | 3227768 | 329204.44 | 20.02% | 123.00 |
| 2026-02-10 | 9.90 | 11.23 | 1.69 | 17.71% | 9.56 | 11.45 | 4283214 | 452221.03 | 26.57% | 186.00 |
| 2026-02-09 | 9.72 | 9.54 | 0.62 | 6.95% | 9.18 | 9.77 | 2092285 | 198337.89 | 12.98% | 164.00 |
| 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 |
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
