华策影视(300133)股票信息
| 股票代码 | 300133 |
| 股票名称 | 华策影视 |
| 最新价/元 | 7.95 |
| 涨跌额/元 | 0.94 |
| 涨跌幅/% | 13.41 |
| 买入/元 | 7.95 |
| 卖出/元 | 7.96 |
| 昨收/元 | 7.01 |
| 今开/元 | 8.13 |
| 最高/元 | 8.20 |
| 最低/元 | 7.02 |
| 成交量/手 | 2246041.16 |
| 成交额/万 | 172913.55 |
| 股净值/元 | 39.75 |
| 市净率 | 2.15 |
| 总市值/万 | 1511353.59 |
| 流通值/万 | 1291135.67 |
| 换手率/% | 13.83 |
| 入市日期 | 2010-10-26 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
华策影视(300133)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 8.13 | 7.95 | 0.94 | 13.41 | 2246041.16 | 172913.55 | 13.83 |
| 2024-09-30 | 6.30 | 7.01 | 0.97 | 16.06 | 1904742.96 | 126258.02 | 11.73 |
| 2024-09-27 | 5.77 | 6.04 | 0.38 | 6.71 | 1152698.36 | 68280.01 | 7.10 |
| 2024-09-26 | 5.51 | 5.66 | 0.16 | 2.91 | 879749.00 | 48769.62 | 5.42 |
| 2024-09-25 | 5.31 | 5.50 | 0.27 | 5.16 | 1257235.23 | 69670.01 | 7.74 |
| 2024-09-24 | 5.04 | 5.23 | 0.23 | 4.60 | 693358.31 | 35573.68 | 4.27 |
| 2024-09-23 | 4.98 | 5.00 | 0.00 | 0.00 | 278734.49 | 13997.77 | 1.72 |
| 2024-09-20 | 5.04 | 5.00 | -0.04 | -0.79 | 290463.00 | 14486.52 | 1.79 |
| 2024-09-19 | 4.90 | 5.04 | 0.16 | 3.28 | 439225.80 | 22008.92 | 2.70 |
| 2024-09-18 | 4.99 | 4.88 | -0.10 | -2.01 | 352890.00 | 17233.45 | 2.17 |
| 2024-09-13 | 5.06 | 4.98 | -0.06 | -1.19 | 303746.87 | 15266.11 | 1.87 |
| 2024-09-12 | 5.08 | 5.04 | -0.04 | -0.79 | 364437.22 | 18654.39 | 2.24 |
| 2024-09-11 | 5.08 | 5.08 | -0.04 | -0.78 | 262247.00 | 13314.02 | 1.61 |
| 2024-09-10 | 5.08 | 5.12 | 0.05 | 0.99 | 381903.78 | 19184.30 | 2.35 |
| 2024-09-09 | 5.02 | 5.07 | 0.02 | 0.40 | 249395.00 | 12595.44 | 1.54 |
| 2024-09-06 | 5.20 | 5.05 | -0.15 | -2.89 | 312077.00 | 15940.84 | 1.92 |
| 2024-09-05 | 5.07 | 5.20 | 0.14 | 2.77 | 472568.80 | 24456.77 | 2.91 |
| 2024-09-04 | 5.06 | 5.06 | -0.07 | -1.37 | 262486.14 | 13347.48 | 1.62 |
| 2024-09-03 | 5.08 | 5.13 | 0.08 | 1.58 | 329489.80 | 16843.48 | 2.03 |
| 2024-09-02 | 5.25 | 5.05 | -0.26 | -4.90 | 534622.00 | 27580.75 | 3.29 |
| 2024-08-30 | 5.11 | 5.31 | 0.20 | 3.91 | 682480.28 | 36176.04 | 4.20 |
| 2024-08-29 | 5.02 | 5.11 | 0.04 | 0.79 | 357723.14 | 18096.91 | 2.20 |
| 2024-08-28 | 4.97 | 5.07 | 0.10 | 2.01 | 358434.58 | 18029.82 | 2.21 |
| 2024-08-27 | 5.09 | 4.97 | -0.13 | -2.55 | 320533.78 | 16072.33 | 1.97 |
| 2024-08-26 | 5.10 | 5.10 | 0.00 | 0.00 | 322183.76 | 16428.41 | 1.98 |
| 2024-08-23 | 5.11 | 5.10 | -0.01 | -0.20 | 352790.00 | 17962.81 | 2.17 |
| 2024-08-22 | 5.27 | 5.11 | -0.17 | -3.22 | 509116.00 | 26356.29 | 3.13 |
| 2024-08-21 | 5.40 | 5.28 | -0.16 | -2.94 | 469525.44 | 25187.25 | 2.89 |
| 2024-08-20 | 5.41 | 5.44 | 0.00 | 0.00 | 590017.14 | 32125.93 | 3.63 |
| 2024-08-19 | 5.40 | 5.44 | 0.03 | 0.56 | 421652.35 | 23053.00 | 2.60 |
| 2024-08-16 | 5.52 | 5.41 | -0.13 | -2.35 | 521371.00 | 28484.53 | 3.21 |
| 2024-08-15 | 5.30 | 5.54 | 0.19 | 3.55 | 967905.35 | 53699.00 | 5.96 |
| 2024-08-14 | 5.33 | 5.35 | 0.01 | 0.19 | 522150.12 | 28002.96 | 3.22 |
| 2024-08-13 | 5.30 | 5.34 | 0.03 | 0.57 | 396636.00 | 20927.86 | 2.44 |
| 2024-08-12 | 5.51 | 5.31 | -0.21 | -3.80 | 629250.95 | 33711.15 | 3.87 |
| 2024-08-09 | 5.74 | 5.52 | -0.22 | -3.83 | 545263.00 | 30651.11 | 3.36 |
| 2024-08-08 | 5.71 | 5.74 | -0.02 | -0.35 | 785636.80 | 44334.25 | 4.84 |
| 2024-08-07 | 5.82 | 5.76 | -0.12 | -2.04 | 537439.73 | 31098.60 | 3.31 |
| 2024-08-06 | 5.89 | 5.88 | 0.13 | 2.26 | 645085.00 | 37727.37 | 3.97 |
| 2024-08-05 | 5.80 | 5.75 | -0.07 | -1.20 | 886214.00 | 52299.47 | 5.46 |
| 2024-08-02 | 5.92 | 5.82 | -0.18 | -3.00 | 752884.00 | 44936.11 | 4.64 |
| 2024-08-01 | 6.05 | 6.00 | -0.10 | -1.64 | 634630.00 | 38147.49 | 3.91 |
| 2024-07-31 | 5.72 | 6.10 | 0.38 | 6.64 | 1135639.14 | 68207.78 | 6.99 |
| 2024-07-30 | 5.78 | 5.72 | -0.07 | -1.21 | 667406.52 | 38604.56 | 4.11 |
| 2024-07-29 | 6.00 | 5.79 | -0.24 | -3.98 | 849670.73 | 49205.22 | 5.23 |
| 2024-07-26 | 5.89 | 6.03 | 0.12 | 2.03 | 1040589.61 | 62463.51 | 6.41 |
| 2024-07-25 | 5.97 | 5.91 | -0.26 | -4.21 | 960639.40 | 56272.21 | 5.92 |
| 2024-07-24 | 6.02 | 6.17 | 0.14 | 2.32 | 1082731.27 | 67121.59 | 6.67 |
| 2024-07-23 | 5.98 | 6.03 | 0.02 | 0.33 | 1081340.71 | 65891.38 | 6.66 |
| 2024-07-22 | 5.75 | 6.01 | 0.26 | 4.52 | 1020446.25 | 60800.89 | 6.28 |
| 2024-07-19 | 5.56 | 5.75 | 0.16 | 2.86 | 719210.59 | 41039.95 | 4.43 |
| 2024-07-18 | 5.59 | 5.59 | -0.10 | -1.76 | 617080.57 | 34174.90 | 3.80 |
| 2024-07-17 | 5.73 | 5.69 | -0.04 | -0.70 | 633998.89 | 36710.75 | 3.90 |
| 2024-07-16 | 5.70 | 5.73 | -0.04 | -0.69 | 573468.08 | 32604.33 | 3.53 |
| 2024-07-15 | 5.73 | 5.77 | 0.00 | 0.00 | 748202.36 | 43486.70 | 4.61 |
| 2024-07-12 | 5.78 | 5.77 | -0.05 | -0.86 | 544900.20 | 31700.51 | 3.36 |
| 2024-07-11 | 5.86 | 5.82 | 0.12 | 2.11 | 594799.35 | 34597.83 | 3.66 |
| 2024-07-10 | 5.72 | 5.70 | -0.08 | -1.38 | 693833.09 | 40119.20 | 4.27 |
| 2024-07-09 | 5.62 | 5.78 | 0.16 | 2.85 | 665195.09 | 37780.12 | 4.10 |
| 2024-07-08 | 5.84 | 5.62 | -0.26 | -4.42 | 634557.89 | 36066.80 | 3.91 |
| 2024-07-05 | 5.76 | 5.88 | 0.10 | 1.73 | 666684.50 | 39100.58 | 4.11 |
| 2024-07-04 | 6.05 | 5.78 | -0.21 | -3.51 | 589241.26 | 34471.57 | 3.63 |
| 2024-07-03 | 6.11 | 5.99 | -0.10 | -1.64 | 478418.10 | 28840.76 | 2.94 |
| 2024-07-02 | 6.16 | 6.09 | -0.09 | -1.46 | 716454.20 | 44301.84 | 4.40 |
| 2024-07-01 | 6.11 | 6.18 | 0.04 | 0.65 | 623005.20 | 37976.25 | 3.83 |
| 2024-06-28 | 6.26 | 6.14 | -0.15 | -2.39 | 1108847.00 | 69116.08 | 6.81 |
| 2024-06-27 | 6.39 | 6.29 | -0.24 | -3.68 | 1657299.90 | 107087.15 | 10.18 |
| 2024-06-26 | 5.78 | 6.53 | 0.76 | 13.17 | 1947182.01 | 120495.27 | 11.96 |
| 2024-06-25 | 5.79 | 5.77 | 0.00 | 0.00 | 428663.02 | 24825.38 | 2.63 |
| 2024-06-24 | 5.96 | 5.77 | -0.23 | -3.83 | 546271.87 | 31845.74 | 3.35 |
| 2024-06-21 | 6.05 | 6.00 | -0.06 | -0.99 | 451869.70 | 27198.00 | 2.78 |
| 2024-06-20 | 6.32 | 6.06 | -0.28 | -4.42 | 776655.79 | 47693.75 | 4.77 |
| 2024-06-19 | 6.50 | 6.34 | -0.18 | -2.76 | 589267.26 | 37770.26 | 3.62 |
| 2024-06-18 | 6.55 | 6.52 | 0.05 | 0.77 | 521172.60 | 33954.34 | 3.20 |
| 2024-06-17 | 6.54 | 6.47 | -0.15 | -2.27 | 544689.64 | 35326.93 | 3.35 |
| 2024-06-14 | 6.56 | 6.62 | 0.03 | 0.46 | 650957.36 | 43130.54 | 4.00 |
| 2024-06-13 | 6.66 | 6.59 | -0.11 | -1.64 | 704207.00 | 46416.13 | 4.32 |
| 2024-06-12 | 6.39 | 6.70 | 0.27 | 4.20 | 1030322.80 | 68231.55 | 6.33 |
| 2024-06-11 | 6.39 | 6.43 | -0.02 | -0.31 | 523230.10 | 33448.26 | 3.21 |
| 2024-06-07 | 6.44 | 6.45 | 0.12 | 1.90 | 696587.69 | 44766.38 | 4.28 |
| 2024-06-06 | 6.60 | 6.33 | -0.29 | -4.38 | 1041392.20 | 66780.33 | 6.40 |
| 2024-06-05 | 7.00 | 6.62 | -0.41 | -5.83 | 1316310.09 | 88486.72 | 8.08 |
| 2024-06-04 | 7.07 | 7.03 | -0.14 | -1.95 | 761577.92 | 53623.58 | 4.68 |
| 2024-06-03 | 7.14 | 7.17 | 0.06 | 0.84 | 895953.48 | 64130.65 | 5.50 |
| 2024-05-31 | 7.07 | 7.11 | 0.01 | 0.14 | 710345.57 | 50727.12 | 4.36 |
| 2024-05-30 | 7.12 | 7.10 | -0.06 | -0.84 | 762331.00 | 54426.92 | 4.68 |
| 2024-05-29 | 7.07 | 7.16 | 0.16 | 2.29 | 930189.20 | 66771.43 | 5.71 |
| 2024-05-28 | 7.30 | 7.04 | -0.41 | -5.50 | 1040500.33 | 74291.39 | 6.39 |
| 2024-05-27 | 7.69 | 7.45 | -0.46 | -5.82 | 1671947.68 | 123617.98 | 10.27 |
| 2024-05-24 | 8.06 | 7.91 | -0.14 | -1.74 | 1793310.50 | 146974.54 | 11.01 |
| 2024-05-23 | 8.17 | 8.05 | -0.36 | -4.28 | 1476499.63 | 119693.07 | 9.07 |
| 2024-05-22 | 7.67 | 8.41 | 0.72 | 9.36 | 2383376.02 | 192437.87 | 14.64 |
| 2024-05-21 | 7.79 | 7.69 | -0.10 | -1.28 | 1334885.99 | 104625.66 | 8.20 |
| 2024-05-20 | 7.45 | 7.79 | 0.28 | 3.73 | 1552855.62 | 120361.74 | 9.54 |
| 2024-05-17 | 7.42 | 7.51 | -0.05 | -0.66 | 988660.12 | 73724.21 | 6.07 |
| 2024-05-16 | 7.48 | 7.56 | 0.25 | 3.42 | 1427320.91 | 108542.32 | 8.77 |
| 2024-05-15 | 7.43 | 7.31 | -0.25 | -3.31 | 1037463.91 | 76746.85 | 6.37 |
| 2024-05-14 | 7.73 | 7.56 | -0.01 | -0.13 | 1170894.97 | 89206.04 | 7.19 |
| 2024-05-13 | 7.80 | 7.57 | -0.32 | -4.06 | 1133348.69 | 86571.59 | 6.96 |
| 2024-05-10 | 8.11 | 7.89 | -0.22 | -2.71 | 1260598.65 | 100588.36 | 7.74 |
日K线
周K线
月K线
