金逸影视(002905)股票信息
| 股票代码 | 002905 |
| 股票名称 | 金逸影视 |
| 最新价/元 | 7.09 |
| 涨跌额/元 | 0.57 |
| 涨跌幅/% | 8.74 |
| 买入/元 | 7.09 |
| 卖出/元 | 7.10 |
| 昨收/元 | 6.52 |
| 今开/元 | 6.73 |
| 最高/元 | 7.11 |
| 最低/元 | 6.52 |
| 成交量/手 | 159277.12 |
| 成交额/万 | 10911.14 |
| 股净值/元 | 177.25 |
| 市净率 | 30.92 |
| 总市值/万 | 266810.88 |
| 流通值/万 | 247752.96 |
| 换手率/% | 4.56 |
| 入市日期 | 2017-10-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
金逸影视(002905)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 6.73 | 7.09 | 0.57 | 8.74 | 159277.12 | 10911.14 | 4.56 |
| 2024-09-27 | 6.35 | 6.52 | 0.23 | 3.66 | 94995.31 | 6112.73 | 2.72 |
| 2024-09-26 | 6.02 | 6.29 | 0.27 | 4.49 | 62480.60 | 3843.24 | 1.79 |
| 2024-09-25 | 5.94 | 6.02 | 0.14 | 2.38 | 65088.40 | 3945.98 | 1.86 |
| 2024-09-24 | 5.64 | 5.88 | 0.23 | 4.07 | 56293.80 | 3268.02 | 1.61 |
| 2024-09-23 | 5.65 | 5.65 | 0.01 | 0.18 | 21230.80 | 1198.83 | 0.61 |
| 2024-09-20 | 5.70 | 5.64 | -0.05 | -0.88 | 19476.20 | 1098.51 | 0.56 |
| 2024-09-19 | 5.49 | 5.69 | 0.19 | 3.46 | 38646.00 | 2184.23 | 1.11 |
| 2024-09-18 | 5.60 | 5.50 | -0.08 | -1.43 | 31387.00 | 1718.55 | 0.90 |
| 2024-09-13 | 5.71 | 5.58 | -0.10 | -1.76 | 25981.00 | 1461.47 | 0.74 |
| 2024-09-12 | 5.72 | 5.68 | -0.02 | -0.35 | 25544.00 | 1465.77 | 0.73 |
| 2024-09-11 | 5.83 | 5.70 | -0.13 | -2.23 | 28932.40 | 1653.56 | 0.83 |
| 2024-09-10 | 5.84 | 5.83 | -0.01 | -0.17 | 31203.00 | 1797.95 | 0.89 |
| 2024-09-09 | 5.81 | 5.84 | 0.08 | 1.39 | 23358.80 | 1356.49 | 0.67 |
| 2024-09-06 | 5.89 | 5.76 | -0.10 | -1.71 | 25427.72 | 1477.96 | 0.73 |
| 2024-09-05 | 5.77 | 5.86 | 0.17 | 2.99 | 36444.40 | 2122.67 | 1.04 |
| 2024-09-04 | 5.70 | 5.69 | -0.06 | -1.04 | 26421.01 | 1509.95 | 0.76 |
| 2024-09-03 | 5.76 | 5.75 | 0.03 | 0.52 | 32351.00 | 1858.40 | 0.93 |
| 2024-09-02 | 5.93 | 5.72 | -0.20 | -3.38 | 35324.00 | 2060.29 | 1.01 |
| 2024-08-30 | 5.73 | 5.92 | 0.19 | 3.32 | 54009.00 | 3179.29 | 1.55 |
| 2024-08-29 | 5.68 | 5.73 | 0.04 | 0.70 | 31103.00 | 1769.22 | 0.89 |
| 2024-08-28 | 5.57 | 5.69 | 0.12 | 2.15 | 44148.80 | 2492.34 | 1.26 |
| 2024-08-27 | 5.80 | 5.57 | -0.20 | -3.47 | 47936.88 | 2700.54 | 1.37 |
| 2024-08-26 | 5.80 | 5.77 | -0.02 | -0.35 | 28451.60 | 1642.03 | 0.81 |
| 2024-08-23 | 5.81 | 5.79 | -0.01 | -0.17 | 29745.00 | 1721.24 | 0.85 |
| 2024-08-22 | 5.98 | 5.80 | -0.18 | -3.01 | 53340.99 | 3132.53 | 1.53 |
| 2024-08-21 | 6.10 | 5.98 | -0.19 | -3.08 | 45682.00 | 2762.86 | 1.31 |
| 2024-08-20 | 6.10 | 6.17 | 0.04 | 0.65 | 64635.50 | 3942.30 | 1.85 |
| 2024-08-19 | 6.14 | 6.13 | -0.05 | -0.81 | 47478.00 | 2932.32 | 1.36 |
| 2024-08-16 | 6.39 | 6.18 | -0.27 | -4.19 | 74719.00 | 4684.49 | 2.14 |
| 2024-08-15 | 6.20 | 6.45 | 0.12 | 1.90 | 107627.06 | 6878.11 | 3.08 |
| 2024-08-14 | 6.29 | 6.33 | 0.04 | 0.64 | 100813.80 | 6322.46 | 2.89 |
| 2024-08-13 | 6.49 | 6.29 | -0.23 | -3.53 | 106622.44 | 6710.91 | 3.05 |
| 2024-08-12 | 6.70 | 6.52 | -0.30 | -4.40 | 136791.48 | 9022.15 | 3.91 |
| 2024-08-09 | 6.75 | 6.82 | -0.07 | -1.02 | 133453.48 | 9081.50 | 3.82 |
| 2024-08-08 | 6.60 | 6.89 | 0.22 | 3.30 | 223651.36 | 15417.36 | 6.40 |
| 2024-08-07 | 6.62 | 6.67 | -0.08 | -1.19 | 121422.40 | 8049.69 | 3.47 |
| 2024-08-06 | 6.39 | 6.75 | 0.31 | 4.81 | 183281.77 | 12085.90 | 5.25 |
| 2024-08-05 | 6.37 | 6.44 | 0.05 | 0.78 | 164149.04 | 10839.35 | 4.70 |
| 2024-08-02 | 6.60 | 6.39 | -0.20 | -3.04 | 162219.74 | 10706.45 | 4.64 |
| 2024-08-01 | 6.38 | 6.59 | 0.16 | 2.49 | 145005.52 | 9404.78 | 4.15 |
| 2024-07-31 | 6.26 | 6.43 | 0.19 | 3.05 | 134013.95 | 8547.50 | 3.84 |
| 2024-07-30 | 6.30 | 6.24 | -0.06 | -0.95 | 83993.80 | 5229.98 | 2.40 |
| 2024-07-29 | 6.35 | 6.30 | -0.08 | -1.25 | 105243.60 | 6626.29 | 3.01 |
| 2024-07-26 | 6.15 | 6.38 | -0.10 | -1.54 | 164050.82 | 10341.61 | 4.69 |
| 2024-07-25 | 6.37 | 6.48 | 0.15 | 2.37 | 258157.13 | 16480.27 | 7.39 |
| 2024-07-24 | 5.76 | 6.33 | 0.58 | 10.09 | 124631.84 | 7782.79 | 3.57 |
| 2024-07-23 | 5.92 | 5.75 | -0.22 | -3.69 | 73798.00 | 4328.98 | 2.11 |
| 2024-07-22 | 6.06 | 5.97 | -0.22 | -3.55 | 98110.76 | 5867.52 | 2.81 |
| 2024-07-19 | 5.93 | 6.19 | 0.15 | 2.48 | 150833.12 | 9440.47 | 4.32 |
| 2024-07-18 | 5.92 | 6.04 | -0.02 | -0.33 | 114000.03 | 6797.40 | 3.26 |
| 2024-07-17 | 6.08 | 6.06 | -0.09 | -1.46 | 112520.48 | 6757.52 | 3.22 |
| 2024-07-16 | 6.34 | 6.15 | -0.19 | -3.00 | 157168.80 | 9624.07 | 4.50 |
| 2024-07-15 | 5.85 | 6.34 | 0.58 | 10.07 | 49965.33 | 3104.45 | 1.43 |
| 2024-07-12 | 5.79 | 5.76 | -0.08 | -1.37 | 36831.00 | 2160.44 | 1.05 |
| 2024-07-11 | 5.70 | 5.84 | 0.19 | 3.36 | 43822.60 | 2528.15 | 1.25 |
| 2024-07-10 | 5.82 | 5.65 | -0.36 | -5.99 | 69943.80 | 3951.07 | 2.00 |
| 2024-07-09 | 5.97 | 6.01 | 0.04 | 0.67 | 39979.60 | 2354.36 | 1.14 |
| 2024-07-08 | 6.08 | 5.97 | -0.19 | -3.08 | 23958.40 | 1444.50 | 0.69 |
| 2024-07-05 | 6.08 | 6.16 | 0.08 | 1.32 | 26865.13 | 1641.48 | 0.77 |
| 2024-07-04 | 6.33 | 6.08 | -0.22 | -3.49 | 31985.12 | 1972.80 | 0.92 |
| 2024-07-03 | 6.35 | 6.30 | -0.04 | -0.63 | 26677.74 | 1692.35 | 0.76 |
| 2024-07-02 | 6.20 | 6.34 | 0.11 | 1.77 | 28826.68 | 1826.19 | 0.82 |
| 2024-07-01 | 6.23 | 6.23 | 0.03 | 0.48 | 31025.40 | 1908.51 | 0.89 |
| 2024-06-28 | 6.22 | 6.20 | -0.03 | -0.48 | 30114.68 | 1881.79 | 0.86 |
| 2024-06-27 | 6.28 | 6.23 | -0.04 | -0.64 | 38484.20 | 2429.02 | 1.10 |
| 2024-06-26 | 5.92 | 6.27 | 0.35 | 5.91 | 43537.48 | 2658.40 | 1.25 |
| 2024-06-25 | 5.86 | 5.92 | 0.06 | 1.02 | 31190.20 | 1848.05 | 0.89 |
| 2024-06-24 | 6.18 | 5.86 | -0.35 | -5.64 | 52505.56 | 3115.13 | 1.50 |
| 2024-06-21 | 6.18 | 6.21 | -0.03 | -0.48 | 21567.50 | 1340.33 | 0.62 |
| 2024-06-20 | 6.41 | 6.24 | -0.21 | -3.26 | 28247.32 | 1775.32 | 0.81 |
| 2024-06-19 | 6.50 | 6.45 | -0.08 | -1.23 | 23517.00 | 1522.54 | 0.67 |
| 2024-06-18 | 6.54 | 6.53 | 0.06 | 0.93 | 24973.00 | 1625.39 | 0.71 |
| 2024-06-17 | 6.55 | 6.47 | -0.10 | -1.52 | 26519.80 | 1717.37 | 0.76 |
| 2024-06-14 | 6.51 | 6.57 | 0.00 | 0.00 | 28458.04 | 1876.10 | 0.81 |
| 2024-06-13 | 6.59 | 6.57 | -0.09 | -1.35 | 29736.40 | 1959.34 | 0.85 |
| 2024-06-12 | 6.39 | 6.66 | 0.30 | 4.72 | 44042.00 | 2891.53 | 1.26 |
| 2024-06-11 | 6.44 | 6.36 | -0.08 | -1.24 | 35270.48 | 2229.38 | 1.01 |
| 2024-06-07 | 6.22 | 6.44 | 0.25 | 4.04 | 51564.92 | 3270.93 | 1.48 |
| 2024-06-06 | 6.49 | 6.19 | -0.32 | -4.92 | 71238.40 | 4456.87 | 2.04 |
| 2024-06-05 | 6.62 | 6.51 | -0.21 | -3.13 | 45296.20 | 2979.08 | 1.30 |
| 2024-06-04 | 6.86 | 6.72 | -0.18 | -2.61 | 49509.52 | 3316.79 | 1.42 |
| 2024-06-03 | 7.08 | 6.90 | -0.15 | -2.13 | 45209.00 | 3133.01 | 1.29 |
| 2024-05-31 | 6.96 | 7.05 | 0.08 | 1.15 | 34149.19 | 2400.43 | 0.98 |
| 2024-05-30 | 6.95 | 6.97 | -0.02 | -0.29 | 43827.00 | 3046.91 | 1.25 |
| 2024-05-29 | 6.94 | 6.99 | 0.05 | 0.72 | 62386.00 | 4423.87 | 1.79 |
| 2024-05-28 | 7.15 | 6.94 | -0.25 | -3.48 | 81955.04 | 5740.98 | 2.35 |
| 2024-05-27 | 7.18 | 7.19 | 0.10 | 1.41 | 105209.24 | 7652.26 | 3.01 |
| 2024-05-24 | 7.16 | 7.09 | -0.08 | -1.12 | 34228.00 | 2444.76 | 0.98 |
| 2024-05-23 | 7.44 | 7.17 | -0.26 | -3.50 | 52010.68 | 3755.59 | 1.49 |
| 2024-05-22 | 7.32 | 7.43 | 0.14 | 1.92 | 44519.00 | 3290.07 | 1.27 |
| 2024-05-21 | 7.28 | 7.29 | -0.01 | -0.14 | 35462.20 | 2593.00 | 1.01 |
| 2024-05-20 | 7.23 | 7.30 | 0.06 | 0.83 | 42598.40 | 3104.62 | 1.22 |
| 2024-05-17 | 7.31 | 7.24 | -0.08 | -1.09 | 49602.24 | 3584.96 | 1.42 |
| 2024-05-16 | 7.20 | 7.32 | 0.17 | 2.38 | 64283.88 | 4697.65 | 1.84 |
| 2024-05-15 | 7.32 | 7.15 | -0.12 | -1.65 | 74080.16 | 5451.22 | 2.12 |
| 2024-05-14 | 7.26 | 7.27 | 0.17 | 2.39 | 44971.88 | 3254.77 | 1.29 |
| 2024-05-13 | 7.19 | 7.10 | -0.20 | -2.74 | 36512.47 | 2607.03 | 1.04 |
| 2024-05-10 | 7.42 | 7.30 | -0.20 | -2.67 | 36604.00 | 2700.75 | 1.05 |
| 2024-05-09 | 7.41 | 7.50 | 0.09 | 1.22 | 32100.56 | 2414.22 | 0.92 |
日K线
周K线
月K线
