金逸影视（002905）历史行情
以下为金逸影视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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 8.690 | 8.720 | 8.790 | 8.570 | 0.000 | 0.000% | 3.82万 | 0.00亿 | 0.000% |
| 2026-10-07 | 8.840 | 8.720 | 9.150 | 8.680 | -0.130 | -1.469% | 432.96万 | 0.38亿 | 1.239% |
| 2026-10-06 | 8.840 | 8.720 | 9.150 | 8.680 | -0.130 | -1.469% | 432.96万 | 0.38亿 | 1.239% |
| 2026-10-05 | 8.840 | 8.720 | 9.150 | 8.680 | -0.130 | -1.469% | 432.96万 | 0.38亿 | 1.239% |
| 2026-10-02 | 8.840 | 8.720 | 9.150 | 8.680 | -0.130 | -1.469% | 432.96万 | 0.38亿 | 1.239% |
| 2026-10-01 | 8.840 | 8.720 | 9.150 | 8.680 | -0.130 | -1.469% | 432.96万 | 0.38亿 | 1.239% |
| 2026-09-30 | 8.840 | 8.720 | 9.150 | 8.680 | -0.130 | -1.469% | 4.33万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.610 | 8.850 | 8.900 | 8.610 | 0.090 | 1.027% | 4.27万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.770 | 8.760 | 8.950 | 8.610 | -0.020 | -0.228% | 5.38万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.950 | 8.780 | 9.020 | 8.710 | -0.160 | -1.790% | 562.63万 | 0.50亿 | 1.610% |
| 2026-09-24 | 8.950 | 8.780 | 9.020 | 8.710 | -0.160 | -1.790% | 5.63万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.920 | 8.940 | 9.090 | 8.840 | -0.060 | -0.667% | 5.79万 | 0.00亿 | 0.000% |
| 2026-09-22 | 9.100 | 9.000 | 9.390 | 8.690 | -0.040 | -0.442% | 10.88万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.650 | 9.040 | 9.070 | 8.420 | 0.480 | 5.607% | 8.95万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.480 | 8.560 | 8.690 | 8.360 | 0.130 | 1.542% | 6.36万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.320 | 8.430 | 8.440 | 8.180 | 0.100 | 1.200% | 5.23万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.200 | 8.330 | 8.370 | 8.030 | 0.140 | 1.709% | 5.21万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.520 | 8.190 | 8.540 | 8.150 | -0.260 | -3.077% | 6.31万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.460 | 8.450 | 8.640 | 8.430 | -0.120 | -1.400% | 5.34万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.620 | 8.570 | 8.810 | 8.430 | -0.190 | -2.169% | 7.37万 | 0.00亿 | 0.000% |
| 2026-09-10 | 9.220 | 8.760 | 9.270 | 8.690 | -0.540 | -5.806% | 12.58万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.810 | 9.300 | 9.500 | 8.770 | 0.420 | 4.730% | 19.34万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.650 | 8.880 | 8.880 | 8.580 | 0.190 | 2.186% | 9.60万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.390 | 8.690 | 8.760 | 8.380 | 0.230 | 2.719% | 8.36万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.230 | 8.460 | 8.590 | 8.220 | 0.240 | 2.920% | 10.05万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.350 | 8.220 | 8.570 | 8.190 | -0.060 | -0.725% | 11.55万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.250 | 8.280 | 8.480 | 8.200 | -0.090 | -1.075% | 9.10万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.180 | 8.370 | 8.400 | 8.120 | 0.170 | 2.073% | 14.81万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.800 | 8.200 | 8.240 | 7.760 | 0.070 | 0.861% | 20.43万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.050 | 8.130 | 8.790 | 7.950 | 0.140 | 1.752% | 23.31万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.970 | 7.990 | 8.040 | 7.930 | -0.030 | -0.374% | 3.60万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.890 | 8.020 | 8.090 | 7.810 | 0.120 | 1.519% | 4.62万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.650 | 7.900 | 7.930 | 7.620 | 0.240 | 3.133% | 4.91万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.770 | 7.660 | 7.870 | 7.630 | -0.090 | -1.161% | 4.72万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.740 | 7.750 | 7.760 | 7.510 | 0.030 | 0.389% | 5.51万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.450 | 7.720 | 7.730 | 7.350 | 0.290 | 3.903% | 5.73万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.510 | 7.430 | 7.680 | 7.430 | -0.180 | -2.365% | 4.92万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.710 | 7.610 | 7.770 | 7.560 | -0.120 | -1.552% | 5.39万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.930 | 7.730 | 7.930 | 7.550 | -0.030 | -0.387% | 6.60万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.860 | 7.760 | 7.930 | 7.660 | -0.180 | -2.267% | 6.49万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.060 | 7.940 | 8.190 | 7.930 | -0.230 | -2.815% | 8.27万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.040 | 8.170 | 8.340 | 7.950 | 0.310 | 3.944% | 14.42万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.950 | 7.860 | 8.080 | 7.800 | 0.010 | 0.127% | 9.06万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.650 | 7.850 | 7.870 | 7.510 | 0.300 | 3.974% | 6.55万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.610 | 7.550 | 7.650 | 7.430 | -0.120 | -1.565% | 3.75万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.620 | 7.670 | 7.780 | 7.510 | 0.070 | 0.921% | 4.64万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.600 | 7.600 | 7.670 | 7.520 | 0.000 | 0.000% | 4.20万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.500 | 7.600 | 7.680 | 7.420 | 0.100 | 1.333% | 4.27万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.330 | 7.500 | 7.500 | 7.310 | 0.140 | 1.902% | 5.08万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.160 | 7.360 | 7.410 | 7.160 | 0.200 | 2.793% | 5.26万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.320 | 7.160 | 7.490 | 7.130 | -0.160 | -2.186% | 4.98万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.260 | 7.320 | 7.400 | 7.200 | 0.130 | 1.808% | 4.76万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.130 | 7.190 | 7.340 | 7.080 | 0.000 | 0.000% | 3.89万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.860 | 7.190 | 7.190 | 6.790 | 0.320 | 4.658% | 5.18万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.040 | 6.870 | 7.090 | 6.840 | -0.250 | -3.511% | 4.51万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.990 | 7.120 | 7.130 | 6.810 | 0.130 | 1.860% | 4.76万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.000 | 6.990 | 7.140 | 6.930 | -0.100 | -1.410% | 4.60万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.120 | 7.090 | 7.310 | 6.840 | -0.100 | -1.391% | 8.14万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.370 | 7.190 | 7.580 | 7.080 | -0.200 | -2.706% | 8.11万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.720 | 7.390 | 7.820 | 7.350 | -0.400 | -5.135% | 11.27万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.370 | 7.790 | 7.970 | 7.340 | 0.340 | 4.564% | 12.36万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.990 | 7.450 | 7.520 | 6.910 | 0.360 | 5.078% | 10.69万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.060 | 7.090 | 7.110 | 6.850 | 0.060 | 0.853% | 5.25万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.550 | 7.030 | 7.620 | 6.980 | -0.440 | -5.890% | 9.96万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.080 | 7.470 | 7.590 | 7.030 | 0.330 | 4.622% | 11.94万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.020 | 7.140 | 7.410 | 6.940 | 0.030 | 0.422% | 10.03万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.060 | 7.110 | 7.220 | 6.970 | -0.030 | -0.420% | 5.16万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.110 | 7.140 | 7.330 | 7.060 | -0.050 | -0.695% | 6.01万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.250 | 7.190 | 7.380 | 7.140 | 0.010 | 0.139% | 5.77万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.150 | 7.180 | 7.220 | 6.960 | 0.130 | 1.844% | 5.30万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.960 | 7.050 | 7.260 | 6.900 | 0.090 | 1.293% | 5.40万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.800 | 6.960 | 7.080 | 6.700 | 0.210 | 3.111% | 7.66万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.830 | 6.750 | 7.040 | 6.680 | -0.160 | -2.315% | 4.76万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.840 | 6.910 | 6.940 | 6.600 | 0.070 | 1.023% | 4.49万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.020 | 6.840 | 7.020 | 6.780 | -0.200 | -2.841% | 4.27万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.940 | 7.040 | 7.100 | 6.870 | 0.020 | 0.285% | 4.80万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.340 | 7.020 | 7.360 | 6.960 | -0.340 | -4.620% | 5.06万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.120 | 7.360 | 7.620 | 7.120 | 0.150 | 2.080% | 7.35万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.140 | 7.210 | 7.240 | 6.880 | 0.000 | 0.000% | 5.77万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.200 | 7.210 | 7.300 | 7.100 | -0.010 | -0.139% | 4.17万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.420 | 7.220 | 7.470 | 7.200 | -0.230 | -3.087% | 4.46万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.410 | 7.450 | 7.470 | 7.250 | 0.000 | 0.000% | 3.56万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.600 | 7.450 | 7.700 | 7.370 | -0.070 | -0.931% | 4.76万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.420 | 7.520 | 7.560 | 7.230 | 0.180 | 2.452% | 4.65万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.490 | 7.340 | 7.520 | 7.240 | -0.180 | -2.394% | 5.05万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.620 | 7.520 | 7.710 | 7.400 | -0.130 | -1.699% | 4.19万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.650 | 7.650 | 7.840 | 7.510 | 0.080 | 1.057% | 6.01万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.750 | 7.570 | 7.930 | 7.420 | -0.300 | -3.812% | 5.71万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.820 | 7.870 | 7.990 | 7.730 | 0.050 | 0.639% | 4.88万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.900 | 7.820 | 7.980 | 7.760 | -0.090 | -1.138% | 4.58万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.100 | 7.910 | 8.120 | 7.860 | -0.200 | -2.466% | 5.60万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.530 | 8.110 | 8.590 | 8.050 | -0.460 | -5.368% | 8.04万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.190 | 8.570 | 8.620 | 8.190 | 0.310 | 3.753% | 6.19万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.300 | 8.260 | 8.410 | 8.240 | -0.070 | -0.840% | 5.52万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.430 | 8.330 | 8.500 | 8.150 | -0.080 | -0.951% | 6.52万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.460 | 8.410 | 8.770 | 8.310 | -0.030 | -0.355% | 7.96万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.580 | 8.440 | 8.660 | 8.340 | -0.120 | -1.402% | 5.97万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.560 | 8.560 | 9.180 | 8.500 | -0.020 | -0.233% | 5.78万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.540 | 8.580 | 8.630 | 8.400 | 0.110 | 1.299% | 5.35万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.820 | 8.470 | 8.930 | 8.460 | -0.350 | -3.968% | 6.52万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.940 | 8.820 | 8.950 | 8.680 | -0.140 | -1.563% | 7.51万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.060 | 8.960 | 9.590 | 8.910 | -0.070 | -0.775% | 13.05万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.300 | 9.030 | 9.470 | 8.720 | 0.220 | 2.497% | 10.49万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.930 | 8.810 | 8.950 | 8.730 | -0.070 | -0.788% | 5.70万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.180 | 8.880 | 9.230 | 8.860 | -0.310 | -3.373% | 6.07万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.100 | 9.190 | 9.260 | 9.020 | 0.090 | 0.989% | 4.71万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.190 | 9.100 | 9.250 | 9.020 | -0.080 | -0.871% | 4.65万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.370 | 9.180 | 9.480 | 9.140 | -0.120 | -1.290% | 5.98万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.230 | 9.300 | 9.380 | 9.220 | 0.060 | 0.649% | 5.73万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.160 | 9.240 | 9.360 | 9.100 | 0.140 | 1.538% | 8.15万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.520 | 9.100 | 9.610 | 9.080 | -0.430 | -4.512% | 12.89万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.620 | 9.530 | 9.790 | 9.330 | -0.370 | -3.737% | 7.51万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.630 | 9.900 | 10.010 | 9.620 | 0.210 | 2.167% | 5.36万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.800 | 9.690 | 9.840 | 9.610 | -0.130 | -1.324% | 4.80万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.710 | 9.820 | 9.870 | 9.520 | 0.110 | 1.133% | 5.53万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.810 | 9.710 | 9.810 | 9.590 | -0.100 | -1.019% | 5.31万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.880 | 9.810 | 9.960 | 9.740 | -0.120 | -1.208% | 5.66万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.840 | 9.930 | 10.010 | 9.810 | -0.040 | -0.401% | 7.47万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.900 | 9.970 | 10.200 | 9.850 | 0.020 | 0.201% | 9.25万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.950 | 9.950 | 9.990 | 9.850 | -0.100 | -0.995% | 7.93万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.940 | 10.050 | 10.170 | 9.810 | 0.100 | 1.005% | 12.80万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.610 | 9.950 | 9.970 | 9.610 | 0.370 | 3.862% | 10.65万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.680 | 9.580 | 9.730 | 9.530 | -0.080 | -0.828% | 7.38万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.700 | 9.660 | 9.840 | 9.520 | -0.030 | -0.310% | 8.73万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.430 | 9.690 | 9.730 | 9.390 | 0.000 | 0.000% | 7.61万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.600 | 9.510 | 9.670 | 9.340 | 0.000 | 0.000% | 8.26万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.720 | 9.480 | 9.760 | 9.430 | 0.000 | 0.000% | 10.89万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.550 | 9.720 | 9.760 | 9.500 | 0.000 | 0.000% | 14.30万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.930 | 9.390 | 9.420 | 8.760 | 0.000 | 0.000% | 15.94万 | 0.00亿 | 0.000% |
| 2026-04-03 | 10.000 | 9.180 | 10.000 | 9.180 | 0.000 | 0.000% | 21.94万 | 0.00亿 | 0.000% |
| 2026-04-02 | 11.000 | 10.200 | 11.050 | 10.200 | 0.000 | 0.000% | 19.50万 | 0.00亿 | 0.000% |
| 2026-04-01 | 10.800 | 11.330 | 11.590 | 10.710 | 0.000 | 0.000% | 38.15万 | 0.00亿 | 0.000% |