博纳影业（001330）历史行情
以下为博纳影业近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 6.470 | 6.970 | 6.970 | 6.290 | 0.630 | 9.937% | 24,332.04万 | 16.16亿 | 20.925% |
| 2026-10-08 | 6.400 | 6.340 | 6.500 | 6.100 | -0.240 | -3.647% | 157.47万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.690 | 6.580 | 6.800 | 6.390 | -0.050 | -0.754% | 20,837.75万 | 13.67亿 | 17.920% |
| 2026-10-06 | 6.690 | 6.580 | 6.800 | 6.390 | -0.050 | -0.754% | 20,837.75万 | 13.67亿 | 17.920% |
| 2026-10-05 | 6.690 | 6.580 | 6.800 | 6.390 | -0.050 | -0.754% | 20,837.75万 | 13.67亿 | 17.920% |
| 2026-10-02 | 6.690 | 6.580 | 6.800 | 6.390 | -0.050 | -0.754% | 20,837.75万 | 13.67亿 | 17.920% |
| 2026-10-01 | 6.690 | 6.580 | 6.800 | 6.390 | -0.050 | -0.754% | 20,837.75万 | 13.67亿 | 17.920% |
| 2026-09-30 | 6.690 | 6.580 | 6.800 | 6.390 | -0.050 | -0.754% | 208.38万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.800 | 6.630 | 6.970 | 6.160 | 0.270 | 4.245% | 315.03万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.360 | 6.360 | 6.360 | 6.360 | 0.580 | 10.035% | 41.05万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.550 | 5.780 | 5.990 | 5.550 | 0.030 | 0.522% | 15,524.15万 | 9.06亿 | 13.350% |
| 2026-09-24 | 5.550 | 5.780 | 5.990 | 5.550 | 0.030 | 0.522% | 155.24万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.480 | 5.750 | 5.850 | 5.170 | 0.230 | 4.167% | 191.24万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.550 | 5.520 | 5.620 | 5.460 | -0.040 | -0.719% | 75.53万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.510 | 5.560 | 5.570 | 5.360 | 0.090 | 1.645% | 79.47万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.440 | 5.470 | 5.670 | 5.340 | 0.030 | 0.551% | 86.89万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.440 | 5.440 | 5.540 | 5.400 | 0.040 | 0.741% | 69.21万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.270 | 5.400 | 5.470 | 5.220 | 0.050 | 0.935% | 72.91万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.680 | 5.350 | 5.720 | 5.320 | -0.310 | -5.477% | 100.07万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.720 | 5.660 | 5.910 | 5.580 | -0.200 | -3.413% | 109.10万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.630 | 5.860 | 5.910 | 5.480 | 0.140 | 2.448% | 137.99万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.770 | 5.720 | 5.840 | 5.610 | -0.140 | -2.389% | 98.63万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.000 | 5.860 | 6.050 | 5.780 | -0.260 | -4.248% | 147.31万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.450 | 6.120 | 6.530 | 6.010 | -0.230 | -3.622% | 220.41万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.010 | 6.350 | 6.350 | 5.840 | 0.580 | 10.052% | 222.29万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.690 | 5.770 | 6.050 | 5.600 | -0.060 | -1.029% | 222.57万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.200 | 5.830 | 6.340 | 5.690 | 0.070 | 1.215% | 278.90万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.150 | 5.760 | 6.200 | 5.720 | -0.410 | -6.645% | 215.51万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.710 | 6.170 | 6.170 | 5.580 | 0.560 | 9.982% | 242.32万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.090 | 5.610 | 5.610 | 5.050 | 0.510 | 10.000% | 129.17万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.130 | 5.100 | 5.180 | 5.050 | -0.010 | -0.196% | 39.46万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.050 | 5.110 | 5.110 | 5.000 | 0.010 | 0.196% | 51.40万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.900 | 5.100 | 5.250 | 4.890 | 0.170 | 3.448% | 87.31万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.680 | 4.930 | 4.960 | 4.620 | 0.250 | 5.342% | 77.81万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.850 | 4.680 | 4.850 | 4.650 | -0.120 | -2.500% | 37.11万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.760 | 4.800 | 4.820 | 4.660 | 0.000 | 0.000% | 36.05万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.740 | 4.800 | 4.910 | 4.650 | 0.150 | 3.226% | 56.73万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.850 | 4.650 | 4.880 | 4.630 | -0.270 | -5.488% | 52.75万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.020 | 4.920 | 5.060 | 4.890 | -0.150 | -2.959% | 53.33万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.190 | 5.070 | 5.190 | 5.000 | -0.080 | -1.553% | 44.17万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.240 | 5.150 | 5.260 | 5.010 | -0.110 | -2.091% | 64.72万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.450 | 5.260 | 5.490 | 5.260 | -0.190 | -3.486% | 85.74万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.360 | 5.450 | 5.530 | 5.310 | 0.070 | 1.301% | 103.13万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.450 | 5.380 | 5.500 | 5.230 | -0.010 | -0.186% | 114.41万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.290 | 5.390 | 5.390 | 5.020 | 0.280 | 5.479% | 97.55万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.160 | 5.110 | 5.190 | 4.930 | -0.050 | -0.969% | 58.30万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.360 | 5.160 | 5.420 | 5.080 | -0.070 | -1.338% | 65.35万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.200 | 5.230 | 5.300 | 5.160 | 0.030 | 0.577% | 57.10万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.060 | 5.200 | 5.250 | 5.030 | 0.210 | 4.208% | 64.77万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.950 | 4.990 | 5.000 | 4.830 | 0.120 | 2.464% | 58.53万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.670 | 4.870 | 4.960 | 4.620 | 0.260 | 5.640% | 93.89万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.750 | 4.610 | 4.900 | 4.570 | -0.190 | -3.958% | 70.48万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.710 | 4.800 | 4.870 | 4.700 | 0.110 | 2.345% | 66.53万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.650 | 4.690 | 4.820 | 4.620 | 0.000 | 0.000% | 45.97万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.480 | 4.690 | 4.700 | 4.480 | 0.220 | 4.922% | 54.50万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.550 | 4.470 | 4.610 | 4.450 | -0.160 | -3.456% | 36.96万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.460 | 4.630 | 4.640 | 4.430 | 0.120 | 2.661% | 46.24万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.500 | 4.510 | 4.600 | 4.460 | -0.070 | -1.528% | 49.55万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.490 | 4.580 | 4.600 | 4.180 | 0.090 | 2.004% | 84.30万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.630 | 4.490 | 4.730 | 4.420 | -0.140 | -3.024% | 80.74万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.080 | 4.630 | 5.140 | 4.590 | -0.460 | -9.037% | 104.21万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.840 | 5.090 | 5.330 | 4.800 | 0.210 | 4.303% | 113.82万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.730 | 4.880 | 5.040 | 4.710 | 0.100 | 2.092% | 70.30万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.740 | 4.780 | 4.830 | 4.620 | -0.020 | -0.417% | 56.28万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.300 | 4.800 | 5.320 | 4.790 | -0.520 | -9.774% | 87.71万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.090 | 5.320 | 5.470 | 5.050 | 0.230 | 4.519% | 90.59万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.080 | 5.090 | 5.170 | 4.940 | -0.010 | -0.196% | 52.98万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.220 | 5.100 | 5.230 | 5.070 | -0.120 | -2.299% | 46.35万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.260 | 5.220 | 5.430 | 5.150 | -0.090 | -1.695% | 62.28万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.430 | 5.310 | 5.550 | 5.310 | -0.180 | -3.279% | 55.90万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.680 | 5.490 | 5.750 | 5.460 | -0.140 | -2.487% | 67.14万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.660 | 5.630 | 5.880 | 5.600 | -0.080 | -1.401% | 70.65万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.620 | 5.710 | 5.800 | 5.470 | 0.090 | 1.601% | 75.12万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.690 | 5.620 | 5.840 | 5.570 | -0.080 | -1.404% | 93.14万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.000 | 5.700 | 6.100 | 5.630 | -0.550 | -8.800% | 114.17万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.810 | 6.250 | 6.940 | 6.240 | -0.680 | -9.812% | 119.18万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.230 | 6.930 | 6.930 | 6.190 | 0.630 | 10.000% | 105.33万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.310 | 6.300 | 6.450 | 6.030 | -0.120 | -1.869% | 88.50万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.750 | 6.420 | 7.010 | 6.400 | -0.300 | -4.464% | 97.04万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.820 | 6.720 | 6.850 | 6.430 | -0.120 | -1.754% | 90.61万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.870 | 6.840 | 6.930 | 6.700 | -0.070 | -1.013% | 70.17万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.010 | 6.910 | 7.060 | 6.850 | -0.110 | -1.567% | 59.02万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.850 | 7.020 | 7.060 | 6.580 | 0.170 | 2.482% | 92.29万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.340 | 6.850 | 7.400 | 6.750 | -0.220 | -3.112% | 129.67万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.560 | 7.070 | 7.070 | 6.280 | 0.640 | 9.953% | 136.59万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.660 | 6.430 | 6.750 | 6.300 | -0.340 | -5.022% | 85.30万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.830 | 6.770 | 7.200 | 6.670 | -0.110 | -1.599% | 95.01万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.150 | 6.880 | 7.150 | 6.700 | -0.110 | -1.574% | 88.59万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.420 | 6.990 | 7.890 | 6.990 | -0.780 | -10.039% | 105.08万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.240 | 7.770 | 8.240 | 7.650 | -0.440 | -5.359% | 96.59万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.310 | 8.210 | 8.700 | 8.140 | -0.090 | -1.084% | 79.83万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.980 | 8.300 | 8.370 | 7.830 | -0.150 | -1.775% | 106.20万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.090 | 8.450 | 9.090 | 8.300 | -0.640 | -7.041% | 110.37万 | 0.00亿 | 0.000% |
| 2026-06-01 | 9.060 | 9.090 | 9.300 | 8.990 | 0.040 | 0.442% | 85.33万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.970 | 9.050 | 9.210 | 8.750 | 0.050 | 0.556% | 88.73万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.140 | 9.000 | 9.380 | 8.810 | -0.310 | -3.330% | 109.44万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.360 | 9.310 | 9.790 | 9.150 | 0.010 | 0.108% | 147.50万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.130 | 9.300 | 9.690 | 8.850 | 0.190 | 2.086% | 138.03万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.330 | 9.110 | 9.680 | 8.970 | -0.210 | -2.253% | 93.08万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.520 | 9.320 | 9.570 | 9.020 | -0.150 | -1.584% | 101.20万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.800 | 9.470 | 9.960 | 9.450 | -0.240 | -2.472% | 96.54万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.640 | 9.710 | 9.900 | 9.300 | 0.270 | 2.860% | 121.20万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.550 | 9.440 | 10.130 | 9.410 | -0.020 | -0.211% | 149.92万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.170 | 9.460 | 9.530 | 9.060 | 0.310 | 3.388% | 106.35万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.160 | 9.150 | 9.250 | 8.950 | 0.050 | 0.549% | 91.85万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.270 | 9.100 | 9.370 | 9.040 | -0.160 | -1.728% | 81.29万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.980 | 9.260 | 9.370 | 8.910 | 0.250 | 2.775% | 99.30万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.020 | 9.010 | 9.250 | 8.880 | 0.010 | 0.111% | 86.72万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.030 | 9.000 | 9.360 | 8.960 | -0.010 | -0.111% | 116.38万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.900 | 9.010 | 9.200 | 8.800 | 0.120 | 1.350% | 96.20万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.710 | 8.890 | 8.900 | 8.640 | 0.220 | 2.537% | 131.45万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.350 | 8.670 | 9.100 | 8.350 | 0.400 | 4.837% | 204.43万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.150 | 8.270 | 8.380 | 7.920 | 0.220 | 2.733% | 131.00万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.950 | 8.050 | 8.280 | 7.860 | 0.110 | 1.385% | 96.30万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.060 | 7.940 | 8.180 | 7.850 | -0.230 | -2.815% | 97.87万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.970 | 8.170 | 8.350 | 7.830 | 0.360 | 4.609% | 137.46万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.220 | 7.810 | 8.220 | 7.740 | -0.630 | -7.464% | 134.90万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.180 | 8.440 | 8.540 | 8.180 | 0.260 | 3.178% | 154.35万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.530 | 8.180 | 8.570 | 8.180 | -0.650 | -7.361% | 183.74万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.320 | 8.830 | 9.200 | 8.320 | 0.440 | 5.244% | 222.41万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.370 | 8.390 | 8.650 | 8.140 | 0.160 | 1.944% | 223.13万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.620 | 8.230 | 8.230 | 7.480 | 0.750 | 10.027% | 187.81万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.410 | 7.480 | 7.560 | 7.320 | 0.230 | 3.172% | 96.93万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.430 | 7.250 | 7.450 | 7.200 | -0.210 | -2.815% | 71.49万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.350 | 7.460 | 7.530 | 7.280 | 0.200 | 2.755% | 90.72万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.130 | 7.260 | 7.270 | 7.110 | 0.000 | 0.000% | 61.94万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.220 | 7.200 | 7.400 | 7.100 | 0.000 | 0.000% | 99.70万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.090 | 7.130 | 7.310 | 7.030 | 0.000 | 0.000% | 83.41万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.940 | 7.210 | 7.260 | 6.890 | 0.000 | 0.000% | 85.77万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.640 | 6.820 | 6.830 | 6.590 | 0.000 | 0.000% | 42.60万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.920 | 6.600 | 6.920 | 6.590 | 0.000 | 0.000% | 35.73万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.000 | 6.870 | 7.000 | 6.820 | 0.000 | 0.000% | 34.93万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.100 | 7.040 | 7.130 | 6.920 | 0.000 | 0.000% | 40.31万 | 0.00亿 | 0.000% |