宋城演艺 sz.300144
6.85
-0.44%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.68 | 8.71 | 8.63 | 8.66 | -0.12% | 2.98 | 1.46% |
| 2025-08-18 | 8.59 | 8.74 | 8.58 | 8.67 | +1.05% | 4.86 | 2.38% |
| 2025-08-15 | 8.45 | 8.59 | 8.41 | 8.58 | +1.42% | 3.39 | 1.69% |
| 2025-08-14 | 8.54 | 8.60 | 8.44 | 8.46 | -0.94% | 3.35 | 1.67% |
| 2025-08-13 | 8.60 | 8.64 | 8.52 | 8.54 | +0.12% | 3.40 | 1.69% |
| 2025-08-12 | 8.54 | 8.58 | 8.51 | 8.53 | -0.12% | 1.94 | 0.96% |
| 2025-08-11 | 8.50 | 8.57 | 8.49 | 8.54 | +0.35% | 2.31 | 1.15% |
| 2025-08-08 | 8.53 | 8.56 | 8.48 | 8.51 | -0.35% | 1.85 | 0.92% |
| 2025-08-07 | 8.53 | 8.62 | 8.51 | 8.54 | +0.12% | 2.20 | 1.09% |
| 2025-08-06 | 8.56 | 8.56 | 8.46 | 8.53 | -0.35% | 1.86 | 0.93% |
| 2025-08-05 | 8.54 | 8.59 | 8.53 | 8.56 | +0.35% | 1.58 | 0.78% |
| 2025-08-04 | 8.49 | 8.54 | 8.47 | 8.53 | +0.12% | 1.48 | 0.74% |
| 2025-08-01 | 8.55 | 8.59 | 8.45 | 8.52 | -0.35% | 2.03 | 1.01% |
| 2025-07-31 | 8.70 | 8.71 | 8.53 | 8.55 | -1.84% | 2.78 | 1.37% |
| 2025-07-30 | 8.71 | 8.78 | 8.65 | 8.71 | -0.23% | 2.55 | 1.24% |
| 2025-07-29 | 8.77 | 8.78 | 8.62 | 8.73 | -0.23% | 2.23 | 1.09% |
| 2025-07-28 | 8.76 | 8.77 | 8.72 | 8.75 | +0.11% | 2.28 | 1.11% |
| 2025-07-25 | 8.84 | 8.97 | 8.74 | 8.74 | -0.91% | 3.45 | 1.66% |
| 2025-07-24 | 8.63 | 8.86 | 8.62 | 8.82 | +2.32% | 4.45 | 2.15% |
| 2025-07-23 | 8.72 | 8.72 | 8.60 | 8.62 | -0.92% | 2.73 | 1.34% |