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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.45 | 8.51 | 8.29 | 8.31 | -2.24% | 4.14 | 2.10% |
| 2026-01-15 | 8.58 | 8.63 | 8.42 | 8.50 | -0.35% | 5.29 | 2.64% |
| 2026-01-14 | 8.36 | 8.60 | 8.35 | 8.53 | +2.16% | 6.97 | 3.48% |
| 2026-01-13 | 8.45 | 8.50 | 8.33 | 8.35 | -1.53% | 4.21 | 2.12% |
| 2026-01-12 | 8.32 | 8.48 | 8.30 | 8.48 | +1.92% | 4.89 | 2.46% |
| 2026-01-09 | 8.29 | 8.34 | 8.26 | 8.32 | +0.36% | 2.74 | 1.40% |
| 2026-01-08 | 8.26 | 8.32 | 8.22 | 8.29 | +0.12% | 2.27 | 1.17% |
| 2026-01-07 | 8.30 | 8.36 | 8.25 | 8.28 | -0.12% | 2.91 | 1.49% |
| 2026-01-06 | 8.21 | 8.31 | 8.20 | 8.29 | +1.10% | 2.91 | 1.49% |
| 2026-01-05 | 8.19 | 8.21 | 8.15 | 8.20 | +0.12% | 2.21 | 1.15% |
| 2025-12-31 | 8.18 | 8.26 | 8.11 | 8.19 | +0.12% | 1.91 | 0.99% |
| 2025-12-30 | 8.17 | 8.23 | 8.16 | 8.18 | -0.37% | 1.58 | 0.82% |
| 2025-12-29 | 8.28 | 8.31 | 8.20 | 8.21 | -0.85% | 1.96 | 1.01% |
| 2025-12-26 | 8.26 | 8.30 | 8.21 | 8.28 | +0.36% | 2.35 | 1.20% |
| 2025-12-25 | 8.20 | 8.29 | 8.14 | 8.25 | +0.49% | 2.18 | 1.12% |
| 2025-12-24 | 8.16 | 8.24 | 8.09 | 8.21 | +0.74% | 2.51 | 1.30% |
| 2025-12-23 | 8.33 | 8.33 | 8.14 | 8.15 | -2.28% | 3.61 | 1.87% |
| 2025-12-22 | 8.32 | 8.44 | 8.26 | 8.34 | +0.12% | 4.29 | 2.18% |
| 2025-12-19 | 8.19 | 8.35 | 8.17 | 8.33 | +1.71% | 4.81 | 2.46% |
| 2025-12-18 | 8.19 | 8.24 | 8.14 | 8.19 | -0.36% | 2.75 | 1.42% |