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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.27 | 8.36 | 8.26 | 8.34 | +1.55% | 1.95 | 0.97% |
| 2025-06-23 | 8.16 | 8.24 | 8.14 | 8.22 | +0.48% | 1.71 | 0.86% |
| 2025-06-20 | 8.41 | 8.46 | 8.15 | 8.18 | -3.01% | 4.52 | 2.27% |
| 2025-06-19 | 8.50 | 8.63 | 8.40 | 8.43 | -1.71% | 2.62 | 1.28% |
| 2025-06-18 | 8.71 | 8.72 | 8.57 | 8.58 | -1.68% | 2.47 | 1.19% |
| 2025-06-17 | 8.77 | 8.80 | 8.70 | 8.72 | -0.45% | 1.38 | 0.65% |
| 2025-06-16 | 8.73 | 8.78 | 8.70 | 8.76 | 0.00% | 1.41 | 0.67% |
| 2025-06-13 | 8.87 | 8.88 | 8.71 | 8.76 | -1.43% | 2.76 | 1.30% |
| 2025-06-12 | 8.89 | 8.96 | 8.85 | 8.89 | -0.22% | 1.69 | 0.79% |
| 2025-06-11 | 8.88 | 9.00 | 8.88 | 8.91 | +0.33% | 2.14 | 0.99% |
| 2025-06-10 | 8.94 | 9.01 | 8.82 | 8.88 | -0.76% | 2.41 | 1.12% |
| 2025-06-09 | 8.89 | 8.96 | 8.87 | 8.95 | +0.66% | 1.79 | 0.83% |
| 2025-06-06 | 8.90 | 8.92 | 8.85 | 8.89 | -0.11% | 1.32 | 0.62% |
| 2025-06-05 | 8.97 | 9.01 | 8.87 | 8.90 | -0.87% | 1.93 | 0.90% |
| 2025-06-04 | 8.85 | 9.01 | 8.81 | 8.98 | +1.32% | 2.85 | 1.32% |
| 2025-06-03 | 8.81 | 8.90 | 8.81 | 8.86 | +0.22% | 1.55 | 0.73% |
| 2025-05-30 | 8.85 | 8.96 | 8.79 | 8.84 | -0.33% | 2.19 | 1.02% |
| 2025-05-29 | 8.81 | 8.91 | 8.77 | 8.87 | +0.55% | 1.75 | 0.82% |
| 2025-05-28 | 8.84 | 8.87 | 8.79 | 8.82 | -0.44% | 1.04 | 0.49% |
| 2025-05-27 | 8.83 | 8.88 | 8.80 | 8.86 | +0.55% | 1.28 | 0.60% |