华策影视（300133）历史行情
以下为华策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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 7.540 | 8.380 | 8.560 | 7.500 | 0.820 | 10.847% | 18,572.21万 | 15.02亿 | 11.161% |
| 2026-10-08 | 7.660 | 7.560 | 7.680 | 7.520 | -0.140 | -1.818% | 73.02万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.620 | 7.700 | 7.800 | 7.520 | 0.020 | 0.260% | 8,357.18万 | 6.41亿 | 5.022% |
| 2026-10-06 | 7.620 | 7.700 | 7.800 | 7.520 | 0.020 | 0.260% | 8,357.18万 | 6.41亿 | 5.022% |
| 2026-10-05 | 7.620 | 7.700 | 7.800 | 7.520 | 0.020 | 0.260% | 8,357.18万 | 6.41亿 | 5.022% |
| 2026-10-02 | 7.620 | 7.700 | 7.800 | 7.520 | 0.020 | 0.260% | 8,357.18万 | 6.41亿 | 5.022% |
| 2026-10-01 | 7.620 | 7.700 | 7.800 | 7.520 | 0.020 | 0.260% | 8,357.18万 | 6.41亿 | 5.022% |
| 2026-09-30 | 7.620 | 7.700 | 7.800 | 7.520 | 0.020 | 0.260% | 83.57万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.340 | 7.680 | 7.700 | 7.330 | 0.320 | 4.348% | 97.00万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.520 | 7.360 | 7.610 | 7.220 | -0.110 | -1.473% | 51.66万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.410 | 7.470 | 7.570 | 7.400 | 0.000 | 0.000% | 5,563.47万 | 4.17亿 | 3.343% |
| 2026-09-24 | 7.410 | 7.470 | 7.570 | 7.400 | 0.000 | 0.000% | 55.63万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.480 | 7.470 | 7.510 | 7.350 | -0.080 | -1.060% | 50.01万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.410 | 7.550 | 7.630 | 7.410 | 0.150 | 2.027% | 78.31万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.200 | 7.400 | 7.500 | 7.160 | 0.240 | 3.352% | 77.32万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.100 | 7.160 | 7.220 | 7.080 | 0.050 | 0.703% | 43.88万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.010 | 7.110 | 7.140 | 7.000 | 0.070 | 0.994% | 44.43万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.930 | 7.040 | 7.090 | 6.880 | 0.060 | 0.860% | 36.32万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.220 | 6.980 | 7.280 | 6.960 | -0.240 | -3.324% | 53.78万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.210 | 7.220 | 7.300 | 7.150 | -0.080 | -1.096% | 41.75万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.330 | 7.300 | 7.380 | 7.180 | -0.100 | -1.351% | 58.07万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.430 | 7.400 | 7.510 | 7.340 | -0.120 | -1.596% | 40.71万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.640 | 7.520 | 7.690 | 7.450 | -0.200 | -2.591% | 65.30万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.690 | 7.720 | 7.860 | 7.580 | 0.030 | 0.390% | 81.76万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.710 | 7.690 | 7.790 | 7.570 | 0.030 | 0.392% | 90.89万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.480 | 7.660 | 7.910 | 7.420 | 0.270 | 3.654% | 143.64万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.570 | 7.390 | 7.900 | 7.370 | -0.120 | -1.598% | 125.79万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.800 | 7.510 | 7.860 | 7.500 | -0.230 | -2.972% | 100.90万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.690 | 7.740 | 7.930 | 7.620 | -0.250 | -3.129% | 184.34万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.940 | 7.990 | 8.170 | 6.910 | 1.090 | 15.797% | 250.17万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.930 | 6.900 | 7.050 | 6.900 | -0.020 | -0.289% | 45.77万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.890 | 6.920 | 6.930 | 6.820 | 0.010 | 0.145% | 37.45万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.860 | 6.910 | 7.040 | 6.800 | 0.010 | 0.145% | 44.80万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.770 | 6.900 | 6.910 | 6.760 | 0.080 | 1.173% | 32.15万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.900 | 6.820 | 6.940 | 6.720 | -0.080 | -1.159% | 38.91万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.030 | 6.900 | 7.070 | 6.850 | 0.070 | 1.025% | 51.55万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.690 | 6.830 | 6.870 | 6.670 | 0.190 | 2.861% | 48.20万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.890 | 6.640 | 6.940 | 6.630 | -0.360 | -5.143% | 51.56万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.150 | 7.000 | 7.160 | 6.940 | -0.170 | -2.371% | 51.43万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.190 | 7.170 | 7.220 | 7.040 | -0.010 | -0.139% | 38.70万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.210 | 7.180 | 7.280 | 7.010 | -0.050 | -0.692% | 58.44万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.350 | 7.230 | 7.570 | 7.190 | -0.090 | -1.230% | 78.89万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.220 | 7.320 | 7.440 | 7.220 | 0.090 | 1.245% | 67.59万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.290 | 7.230 | 7.350 | 7.170 | -0.060 | -0.823% | 51.10万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.340 | 7.290 | 7.510 | 7.140 | 0.000 | 0.000% | 59.40万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.320 | 7.290 | 7.350 | 7.070 | -0.040 | -0.546% | 64.49万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.550 | 7.330 | 7.630 | 7.270 | -0.270 | -3.553% | 89.15万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.400 | 7.600 | 7.690 | 7.390 | 0.060 | 0.796% | 87.33万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.070 | 7.540 | 7.610 | 7.060 | 0.470 | 6.648% | 108.19万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.980 | 7.070 | 7.140 | 6.870 | 0.100 | 1.435% | 70.50万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.500 | 6.970 | 7.100 | 6.490 | 0.560 | 8.736% | 124.20万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.500 | 6.410 | 6.670 | 6.390 | -0.160 | -2.435% | 54.28万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.400 | 6.570 | 6.580 | 6.360 | 0.210 | 3.302% | 61.31万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.300 | 6.360 | 6.530 | 6.300 | -0.070 | -1.089% | 42.04万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.250 | 6.430 | 6.440 | 6.220 | 0.140 | 2.226% | 47.67万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.640 | 6.290 | 6.650 | 6.290 | -0.460 | -6.815% | 74.15万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.800 | 6.750 | 6.830 | 6.550 | -0.130 | -1.890% | 70.17万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.070 | 6.880 | 7.070 | 6.840 | -0.310 | -4.312% | 70.86万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.990 | 7.190 | 7.230 | 6.800 | 0.040 | 0.559% | 89.82万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.180 | 7.150 | 7.390 | 6.960 | 0.140 | 1.997% | 77.60万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.720 | 7.010 | 7.820 | 7.010 | -0.330 | -4.496% | 101.59万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.130 | 7.340 | 7.410 | 7.070 | 0.110 | 1.521% | 80.96万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.990 | 7.230 | 7.330 | 6.970 | 0.180 | 2.553% | 67.58万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.990 | 7.050 | 7.080 | 6.830 | 0.030 | 0.427% | 54.66万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.420 | 7.020 | 7.560 | 7.010 | -0.440 | -5.898% | 83.09万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.300 | 7.460 | 7.730 | 7.290 | 0.100 | 1.359% | 93.60万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.090 | 7.360 | 7.410 | 6.980 | 0.220 | 3.081% | 81.20万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.090 | 7.140 | 7.280 | 6.980 | 0.050 | 0.705% | 53.83万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.190 | 7.090 | 7.350 | 7.050 | -0.140 | -1.936% | 49.38万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.340 | 7.230 | 7.430 | 7.180 | -0.150 | -2.033% | 51.06万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.440 | 7.380 | 7.630 | 7.240 | 0.060 | 0.820% | 64.96万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.460 | 7.320 | 7.670 | 7.310 | -0.150 | -2.008% | 80.47万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.040 | 7.470 | 7.750 | 6.960 | 0.400 | 5.658% | 111.06万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.810 | 7.070 | 7.130 | 6.740 | 0.220 | 3.212% | 57.02万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.910 | 6.850 | 7.030 | 6.780 | -0.080 | -1.154% | 59.41万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.200 | 6.930 | 7.220 | 6.890 | -0.370 | -5.068% | 84.50万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.400 | 7.300 | 7.570 | 7.270 | -0.180 | -2.406% | 74.85万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.530 | 7.480 | 7.620 | 7.260 | -0.050 | -0.664% | 83.62万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.530 | 7.530 | 7.810 | 7.440 | -0.130 | -1.697% | 94.91万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.280 | 7.660 | 7.800 | 7.280 | 0.310 | 4.218% | 120.01万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.300 | 7.350 | 7.470 | 7.240 | 0.130 | 1.801% | 81.68万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.320 | 7.220 | 7.340 | 7.140 | -0.160 | -2.168% | 54.51万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.320 | 7.380 | 7.430 | 7.200 | 0.000 | 0.000% | 60.95万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.280 | 7.380 | 7.390 | 7.220 | 0.290 | 4.090% | 72.18万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.130 | 7.090 | 7.220 | 7.000 | 0.060 | 0.853% | 62.06万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.220 | 7.030 | 7.280 | 6.970 | -0.280 | -3.830% | 67.09万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.350 | 7.310 | 7.630 | 7.260 | -0.080 | -1.083% | 90.02万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.220 | 7.390 | 7.460 | 7.080 | 0.280 | 3.938% | 84.64万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.200 | 7.110 | 7.410 | 7.020 | -0.300 | -4.049% | 76.89万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.540 | 7.410 | 7.630 | 7.380 | -0.120 | -1.594% | 66.36万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.770 | 7.530 | 7.850 | 7.460 | -0.340 | -4.320% | 92.05万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.890 | 7.870 | 8.000 | 7.770 | -0.140 | -1.748% | 70.55万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.480 | 8.010 | 8.500 | 7.940 | -0.340 | -4.072% | 87.75万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.340 | 8.350 | 8.620 | 8.300 | -0.080 | -0.949% | 81.97万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.600 | 8.430 | 8.750 | 8.360 | -0.179 | -2.079% | 92.60万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.679 | 8.609 | 8.739 | 8.289 | -0.070 | -0.807% | 108.67万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.099 | 8.679 | 9.319 | 8.609 | -0.170 | -1.921% | 139.78万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.009 | 8.849 | 9.089 | 8.719 | -0.270 | -2.961% | 86.68万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.419 | 9.119 | 9.479 | 8.989 | -0.290 | -3.082% | 104.12万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.989 | 9.409 | 9.749 | 8.669 | 0.650 | 7.421% | 169.58万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.189 | 8.759 | 9.399 | 8.719 | -0.420 | -4.576% | 109.84万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.379 | 9.179 | 9.419 | 9.029 | -0.300 | -3.165% | 111.30万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.559 | 9.479 | 9.909 | 9.429 | -0.160 | -1.660% | 143.08万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.679 | 9.639 | 10.149 | 9.549 | 0.030 | 0.312% | 148.74万 | 0.00亿 | 0.000% |
| 2026-05-15 | 10.209 | 9.609 | 10.359 | 9.509 | -0.390 | -3.900% | 180.93万 | 0.00亿 | 0.000% |
| 2026-05-14 | 10.559 | 9.999 | 10.719 | 9.979 | -0.610 | -5.750% | 213.02万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.829 | 10.609 | 10.899 | 9.749 | 0.560 | 5.573% | 298.79万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.929 | 10.049 | 10.309 | 8.919 | 1.270 | 14.466% | 445.65万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.269 | 8.779 | 9.479 | 8.699 | -0.330 | -3.623% | 195.01万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.399 | 9.109 | 9.629 | 9.029 | -0.400 | -4.207% | 184.22万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.279 | 9.509 | 9.629 | 9.079 | -0.100 | -1.041% | 231.86万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.269 | 9.609 | 9.889 | 9.029 | 0.890 | 10.208% | 236.84万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.659 | 8.719 | 8.819 | 8.489 | -0.060 | -0.683% | 120.64万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.779 | 8.779 | 9.149 | 8.319 | -0.140 | -1.570% | 206.32万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.109 | 8.919 | 9.379 | 8.829 | -0.170 | -1.870% | 195.09万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.529 | 9.089 | 9.159 | 8.409 | 0.600 | 7.068% | 249.33万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.429 | 8.489 | 8.819 | 7.849 | 0.010 | 0.118% | 234.91万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.189 | 8.479 | 8.959 | 8.189 | 0.430 | 5.342% | 301.30万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.699 | 8.049 | 8.089 | 7.569 | 0.250 | 3.206% | 107.10万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.989 | 7.799 | 8.109 | 7.749 | -0.270 | -3.346% | 98.13万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.519 | 8.069 | 8.069 | 7.479 | 0.560 | 7.458% | 148.94万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.419 | 7.509 | 7.579 | 7.359 | 0.010 | 0.133% | 67.08万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.409 | 7.499 | 7.579 | 7.359 | 0.270 | 3.735% | 87.66万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.389 | 7.229 | 7.409 | 7.199 | -0.130 | -1.767% | 38.10万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.309 | 7.359 | 7.369 | 7.269 | 0.120 | 1.658% | 48.01万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.189 | 7.239 | 7.309 | 7.189 | 0.000 | 0.000% | 34.48万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.389 | 7.279 | 7.459 | 7.279 | 0.000 | 0.000% | 60.99万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.409 | 7.319 | 7.459 | 7.299 | 0.000 | 0.000% | 52.59万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.109 | 7.559 | 7.599 | 7.099 | 0.000 | 0.000% | 86.83万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.909 | 6.969 | 7.009 | 6.879 | 0.000 | 0.000% | 21.31万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.149 | 6.909 | 7.159 | 6.909 | 0.000 | 0.000% | 33.92万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.279 | 7.129 | 7.279 | 7.099 | 0.000 | 0.000% | 40.01万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.319 | 7.339 | 7.359 | 7.239 | 0.000 | 0.000% | 39.99万 | 0.00亿 | 0.000% |