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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.05 | 8.11 | 8.01 | 8.06 | 0.00% | 1.79 | 0.94% |
| 2025-11-18 | 8.15 | 8.15 | 8.01 | 8.06 | -1.10% | 2.78 | 1.46% |
| 2025-11-17 | 8.22 | 8.23 | 8.11 | 8.15 | -0.85% | 2.27 | 1.18% |
| 2025-11-14 | 8.25 | 8.34 | 8.21 | 8.22 | -0.84% | 2.36 | 1.21% |
| 2025-11-13 | 8.21 | 8.31 | 8.18 | 8.29 | +0.97% | 2.72 | 1.40% |
| 2025-11-12 | 8.28 | 8.34 | 8.21 | 8.21 | -0.85% | 2.52 | 1.29% |
| 2025-11-11 | 8.24 | 8.30 | 8.21 | 8.28 | 0.00% | 2.75 | 1.41% |
| 2025-11-10 | 8.11 | 8.30 | 8.10 | 8.28 | +2.10% | 4.28 | 2.21% |
| 2025-11-07 | 8.08 | 8.14 | 8.05 | 8.11 | +0.50% | 1.87 | 0.98% |
| 2025-11-06 | 8.07 | 8.10 | 8.02 | 8.07 | -0.25% | 2.18 | 1.15% |
| 2025-11-05 | 7.99 | 8.15 | 7.97 | 8.09 | +1.00% | 3.18 | 1.66% |
| 2025-11-04 | 8.05 | 8.09 | 7.99 | 8.01 | -0.74% | 2.18 | 1.15% |
| 2025-11-03 | 8.04 | 8.07 | 7.96 | 8.07 | +0.50% | 2.61 | 1.38% |
| 2025-10-31 | 7.98 | 8.05 | 7.96 | 8.03 | +0.50% | 2.34 | 1.24% |
| 2025-10-30 | 8.07 | 8.08 | 7.97 | 7.99 | -0.99% | 2.83 | 1.50% |
| 2025-10-29 | 8.07 | 8.08 | 8.03 | 8.07 | -0.12% | 2.07 | 1.09% |
| 2025-10-28 | 8.11 | 8.16 | 8.07 | 8.08 | -0.61% | 2.21 | 1.15% |
| 2025-10-27 | 8.13 | 8.15 | 8.11 | 8.13 | +0.12% | 1.79 | 0.93% |
| 2025-10-24 | 8.17 | 8.18 | 8.10 | 8.12 | -0.61% | 1.85 | 0.97% |
| 2025-10-23 | 8.11 | 8.18 | 8.03 | 8.17 | +0.74% | 2.28 | 1.19% |