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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.10 | 8.26 | 8.05 | 8.22 | +1.73% | 4.53 | 2.35% |
| 2025-12-16 | 8.00 | 8.11 | 7.98 | 8.08 | +1.25% | 2.79 | 1.46% |
| 2025-12-15 | 7.98 | 8.03 | 7.96 | 7.98 | +0.13% | 1.02 | 0.54% |
| 2025-12-12 | 8.00 | 8.00 | 7.92 | 7.97 | 0.00% | 1.73 | 0.92% |
| 2025-12-11 | 8.12 | 8.12 | 7.97 | 7.97 | -1.12% | 1.41 | 0.74% |
| 2025-12-10 | 8.10 | 8.13 | 8.03 | 8.06 | +1.38% | 2.16 | 1.14% |
| 2025-12-09 | 8.05 | 8.06 | 7.95 | 7.95 | -1.36% | 1.22 | 0.64% |
| 2025-12-08 | 7.97 | 8.08 | 7.95 | 8.06 | +1.13% | 2.02 | 1.07% |
| 2025-12-05 | 7.93 | 7.98 | 7.87 | 7.97 | +0.25% | 1.26 | 0.68% |
| 2025-12-04 | 8.03 | 8.04 | 7.90 | 7.95 | -1.24% | 1.81 | 0.96% |
| 2025-12-03 | 8.09 | 8.10 | 8.01 | 8.05 | -0.25% | 1.73 | 0.91% |
| 2025-12-02 | 8.07 | 8.13 | 8.04 | 8.07 | -0.37% | 2.09 | 1.10% |
| 2025-12-01 | 7.91 | 8.12 | 7.91 | 8.10 | +2.53% | 3.07 | 1.61% |
| 2025-11-28 | 7.91 | 7.93 | 7.83 | 7.90 | -0.38% | 1.55 | 0.83% |
| 2025-11-27 | 7.95 | 7.99 | 7.91 | 7.93 | 0.00% | 1.42 | 0.76% |
| 2025-11-26 | 8.02 | 8.05 | 7.93 | 7.93 | -0.25% | 1.57 | 0.83% |
| 2025-11-25 | 7.95 | 8.00 | 7.91 | 7.95 | +0.25% | 1.84 | 0.98% |
| 2025-11-24 | 7.84 | 7.99 | 7.84 | 7.93 | +1.28% | 1.61 | 0.86% |
| 2025-11-21 | 7.94 | 8.00 | 7.82 | 7.83 | -2.00% | 2.54 | 1.36% |
| 2025-11-20 | 8.06 | 8.07 | 7.99 | 7.99 | -0.87% | 1.92 | 1.02% |