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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.60 | 8.70 | 8.53 | 8.70 | +1.64% | 3.63 | 1.79% |
| 2025-07-21 | 8.51 | 8.58 | 8.49 | 8.56 | +0.35% | 2.21 | 1.10% |
| 2025-07-18 | 8.46 | 8.53 | 8.44 | 8.53 | +0.83% | 2.28 | 1.14% |
| 2025-07-17 | 8.46 | 8.53 | 8.41 | 8.46 | +0.24% | 2.32 | 1.16% |
| 2025-07-16 | 8.41 | 8.49 | 8.41 | 8.44 | +0.36% | 1.56 | 0.79% |
| 2025-07-15 | 8.55 | 8.57 | 8.39 | 8.41 | -1.52% | 2.44 | 1.22% |
| 2025-07-14 | 8.58 | 8.61 | 8.53 | 8.54 | -0.47% | 1.63 | 0.81% |
| 2025-07-11 | 8.56 | 8.62 | 8.53 | 8.58 | +0.23% | 2.15 | 1.06% |
| 2025-07-10 | 8.51 | 8.56 | 8.49 | 8.56 | +0.59% | 1.72 | 0.86% |
| 2025-07-09 | 8.52 | 8.57 | 8.49 | 8.51 | -0.12% | 1.85 | 0.92% |
| 2025-07-08 | 8.45 | 8.53 | 8.44 | 8.52 | +0.83% | 1.88 | 0.94% |
| 2025-07-07 | 8.47 | 8.49 | 8.43 | 8.45 | -0.24% | 1.17 | 0.59% |
| 2025-07-04 | 8.50 | 8.51 | 8.46 | 8.47 | -0.24% | 1.41 | 0.70% |
| 2025-07-03 | 8.47 | 8.54 | 8.46 | 8.49 | 0.00% | 1.57 | 0.78% |
| 2025-07-02 | 8.52 | 8.54 | 8.45 | 8.49 | -0.23% | 1.64 | 0.82% |
| 2025-07-01 | 8.55 | 8.58 | 8.48 | 8.51 | -0.47% | 1.33 | 0.66% |
| 2025-06-30 | 8.50 | 8.57 | 8.46 | 8.55 | +0.83% | 1.72 | 0.86% |
| 2025-06-27 | 8.49 | 8.55 | 8.46 | 8.48 | -0.69% | 2.37 | 1.16% |
| 2025-06-26 | 8.46 | 8.64 | 8.42 | 8.54 | +0.81% | 3.17 | 1.54% |
| 2025-06-25 | 8.43 | 8.49 | 8.34 | 8.47 | +1.52% | 2.15 | 1.06% |