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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.10 | 8.13 | 8.09 | 8.11 | -0.12% | 1.64 | 0.86% |
| 2025-10-21 | 8.11 | 8.15 | 8.09 | 8.12 | +0.12% | 2.05 | 1.07% |
| 2025-10-20 | 8.15 | 8.19 | 8.11 | 8.11 | +0.25% | 1.69 | 0.88% |
| 2025-10-17 | 8.26 | 8.30 | 8.09 | 8.09 | -2.06% | 3.14 | 1.63% |
| 2025-10-16 | 8.34 | 8.39 | 8.26 | 8.26 | -1.20% | 2.65 | 1.35% |
| 2025-10-15 | 8.31 | 8.37 | 8.30 | 8.36 | +0.84% | 2.13 | 1.08% |
| 2025-10-14 | 8.35 | 8.41 | 8.27 | 8.29 | -0.48% | 3.00 | 1.53% |
| 2025-10-13 | 8.29 | 8.38 | 8.23 | 8.33 | -1.77% | 3.19 | 1.63% |
| 2025-10-10 | 8.48 | 8.58 | 8.47 | 8.48 | -0.24% | 3.01 | 1.50% |
| 2025-10-09 | 8.72 | 8.74 | 8.46 | 8.50 | -2.97% | 5.68 | 2.83% |
| 2025-09-30 | 8.89 | 8.92 | 8.75 | 8.76 | -1.35% | 4.60 | 2.22% |
| 2025-09-29 | 8.86 | 8.95 | 8.71 | 8.88 | +0.23% | 3.67 | 1.76% |
| 2025-09-26 | 8.96 | 8.98 | 8.86 | 8.86 | -2.10% | 3.56 | 1.70% |
| 2025-09-25 | 8.97 | 9.07 | 8.84 | 9.05 | +0.33% | 5.53 | 2.62% |
| 2025-09-24 | 8.90 | 9.08 | 8.81 | 9.02 | +0.33% | 4.94 | 2.35% |
| 2025-09-23 | 9.24 | 9.26 | 8.85 | 8.99 | -3.64% | 8.59 | 4.06% |
| 2025-09-22 | 9.50 | 9.56 | 9.25 | 9.33 | -3.72% | 10.41 | 4.70% |
| 2025-09-19 | 9.22 | 9.97 | 9.04 | 9.69 | +4.19% | 18.61 | 8.33% |
| 2025-09-18 | 9.26 | 9.44 | 9.19 | 9.30 | +0.43% | 10.58 | 4.82% |
| 2025-09-17 | 9.50 | 9.53 | 9.17 | 9.26 | -1.07% | 9.17 | 4.20% |