宋城演艺(300144)股票行情
宋城演艺(300144)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 9.34 | 9.35 | 0.01 | 0.11% | 9.31 | 9.40 | 321691 | 30071.30 | 1.37% | 22.00 |
| 2025-04-29 | 9.38 | 9.34 | -0.08 | -0.85% | 9.28 | 9.45 | 331786 | 31019.56 | 1.41% | 28.00 |
| 2025-04-28 | 9.58 | 9.42 | -0.16 | -1.67% | 9.23 | 9.64 | 669015 | 62864.91 | 2.84% | 0.00 |
| 2025-04-25 | 9.68 | 9.58 | -0.26 | -2.64% | 9.38 | 9.83 | 704344 | 68135.59 | 2.99% | 76.00 |
| 2025-04-24 | 9.62 | 9.84 | 0.17 | 1.76% | 9.62 | 9.92 | 600894 | 58791.25 | 2.55% | 57.00 |
| 2025-04-23 | 9.78 | 9.67 | -0.10 | -1.02% | 9.61 | 9.84 | 469704 | 45537.01 | 1.99% | 0.00 |
| 2025-04-22 | 9.85 | 9.77 | -0.14 | -1.41% | 9.68 | 9.93 | 576914 | 56371.44 | 2.45% | 111.00 |
| 2025-04-21 | 9.83 | 9.91 | 0.01 | 0.10% | 9.71 | 9.93 | 519763 | 51174.08 | 2.21% | 0.00 |
| 2025-04-18 | 10.10 | 9.90 | -0.32 | -3.13% | 9.81 | 10.19 | 859018 | 85619.70 | 3.65% | 21.00 |
| 2025-04-17 | 9.77 | 10.22 | 0.38 | 3.86% | 9.73 | 10.48 | 1385724 | 140672.67 | 5.88% | 238.00 |
| 2025-04-16 | 9.80 | 9.84 | -0.03 | -0.30% | 9.73 | 10.01 | 633318 | 62547.66 | 2.69% | 14.00 |
| 2025-04-15 | 9.97 | 9.87 | -0.07 | -0.70% | 9.80 | 10.09 | 628004 | 62303.07 | 2.67% | 18.00 |
| 2025-04-14 | 9.78 | 9.94 | 0.15 | 1.53% | 9.75 | 10.06 | 811717 | 80650.88 | 3.45% | 25.00 |
| 2025-04-11 | 9.85 | 9.79 | -0.17 | -1.71% | 9.75 | 10.00 | 757029 | 74404.38 | 3.21% | 103.00 |
| 2025-04-10 | 9.69 | 9.96 | 0.18 | 1.84% | 9.53 | 10.19 | 1395676 | 138802.34 | 5.92% | 57.00 |
| 2025-04-09 | 8.95 | 9.78 | 0.69 | 7.59% | 8.72 | 9.89 | 1170792 | 110446.94 | 4.97% | 59.00 |
| 2025-04-08 | 9.00 | 9.09 | 0.25 | 2.83% | 8.91 | 9.20 | 591372 | 53545.53 | 2.51% | 3.00 |
| 2025-04-07 | 9.21 | 8.84 | -0.66 | -6.95% | 8.56 | 9.39 | 853492 | 76817.60 | 3.62% | 0.00 |
| 2025-04-03 | 9.30 | 9.50 | 0.13 | 1.39% | 9.25 | 9.63 | 505279 | 47997.09 | 2.14% | 0.00 |
| 2025-04-02 | 9.28 | 9.37 | 0.06 | 0.64% | 9.23 | 9.44 | 270081 | 25301.95 | 1.15% | 0.00 |
| 2025-04-01 | 9.19 | 9.31 | 0.10 | 1.09% | 9.19 | 9.39 | 316312 | 29467.49 | 1.34% | 0.00 |
| 2025-03-31 | 9.25 | 9.21 | -0.06 | -0.65% | 9.13 | 9.35 | 313558 | 28945.43 | 1.33% | 2.00 |
| 2025-03-28 | 9.39 | 9.27 | -0.17 | -1.80% | 9.27 | 9.47 | 376595 | 35231.32 | 1.60% | 0.00 |
| 2025-03-27 | 9.57 | 9.44 | -0.12 | -1.26% | 9.42 | 9.69 | 456630 | 43455.98 | 1.94% | 12.00 |
| 2025-03-26 | 9.44 | 9.56 | 0.07 | 0.74% | 9.33 | 9.65 | 583248 | 55749.11 | 2.48% | 0.00 |
| 2025-03-25 | 9.44 | 9.49 | -0.03 | -0.32% | 9.30 | 9.53 | 523360 | 49215.12 | 2.22% | 0.00 |
| 2025-03-24 | 9.36 | 9.52 | 0.22 | 2.37% | 9.34 | 9.66 | 859482 | 81834.72 | 3.65% | 0.00 |
| 2025-03-21 | 9.21 | 9.30 | 0.01 | 0.11% | 9.18 | 9.38 | 348831 | 32365.29 | 1.48% | 3.00 |
| 2025-03-20 | 9.37 | 9.29 | -0.06 | -0.64% | 9.26 | 9.50 | 396961 | 37245.62 | 1.69% | 7.00 |
| 2025-03-19 | 9.31 | 9.35 | 0.01 | 0.11% | 9.27 | 9.40 | 323571 | 30243.41 | 1.37% | 0.00 |
| 2025-03-18 | 9.40 | 9.34 | -0.02 | -0.21% | 9.29 | 9.43 | 341610 | 31913.75 | 1.45% | 0.00 |
| 2025-03-17 | 9.39 | 9.36 | 0.03 | 0.32% | 9.34 | 9.55 | 568739 | 53622.27 | 2.41% | 0.00 |
| 2025-03-14 | 9.03 | 9.33 | 0.36 | 4.01% | 9.02 | 9.33 | 635855 | 58546.44 | 2.70% | 32.00 |
| 2025-03-13 | 8.98 | 8.97 | 0.00 | 0.00% | 8.87 | 8.99 | 223944 | 19993.41 | 0.95% | 0.00 |
| 2025-03-12 | 9.05 | 8.97 | -0.07 | -0.77% | 8.96 | 9.12 | 262069 | 23653.59 | 1.11% | 0.00 |
| 2025-03-11 | 8.84 | 9.04 | 0.13 | 1.46% | 8.78 | 9.04 | 333013 | 29833.41 | 1.41% | 0.00 |
| 2025-03-10 | 8.92 | 8.91 | -0.01 | -0.11% | 8.84 | 8.94 | 234526 | 20828.09 | 1.00% | 0.00 |
| 2025-03-07 | 8.97 | 8.92 | -0.08 | -0.89% | 8.88 | 9.03 | 302275 | 27054.96 | 1.28% | 9.00 |
| 2025-03-06 | 8.71 | 9.00 | 0.30 | 3.45% | 8.69 | 9.04 | 594944 | 52988.45 | 2.53% | 13.00 |
| 2025-03-05 | 8.72 | 8.70 | -0.02 | -0.23% | 8.65 | 8.80 | 231189 | 20124.11 | 0.98% | 0.00 |
| 2025-03-04 | 8.63 | 8.72 | 0.04 | 0.46% | 8.62 | 8.73 | 213737 | 18558.37 | 0.91% | 0.00 |
| 2025-03-03 | 8.71 | 8.68 | -0.02 | -0.23% | 8.62 | 8.93 | 429603 | 37720.89 | 1.82% | 14.00 |
| 2025-02-28 | 8.80 | 8.70 | -0.16 | -1.81% | 8.67 | 8.92 | 401838 | 35297.41 | 1.71% | 0.00 |
| 2025-02-27 | 8.74 | 8.86 | 0.15 | 1.72% | 8.70 | 8.94 | 511137 | 45249.66 | 2.17% | 51.00 |
| 2025-02-26 | 8.66 | 8.71 | 0.05 | 0.58% | 8.63 | 8.74 | 262690 | 22805.62 | 1.12% | 0.00 |
| 2025-02-25 | 8.75 | 8.66 | -0.17 | -1.93% | 8.62 | 8.82 | 327368 | 28526.97 | 1.39% | 0.00 |
| 2025-02-24 | 8.81 | 8.83 | -0.02 | -0.23% | 8.77 | 8.95 | 308414 | 27264.82 | 1.31% | 0.00 |
| 2025-02-21 | 8.77 | 8.85 | 0.10 | 1.14% | 8.73 | 8.94 | 439939 | 38900.52 | 1.87% | 9.00 |
| 2025-02-20 | 8.75 | 8.75 | -0.01 | -0.11% | 8.72 | 8.88 | 259875 | 22840.65 | 1.10% | 0.00 |
| 2025-02-19 | 8.73 | 8.76 | 0.05 | 0.57% | 8.65 | 8.77 | 255162 | 22232.86 | 1.08% | 0.00 |
| 2025-02-18 | 9.01 | 8.71 | -0.33 | -3.65% | 8.69 | 9.03 | 395118 | 34973.19 | 1.68% | 0.00 |
| 2025-02-17 | 9.20 | 9.04 | -0.14 | -1.53% | 9.01 | 9.22 | 418102 | 37949.99 | 1.77% | 0.00 |
| 2025-02-14 | 9.21 | 9.18 | -0.07 | -0.76% | 9.10 | 9.24 | 349660 | 32025.01 | 1.48% | 0.00 |
| 2025-02-13 | 9.09 | 9.25 | 0.16 | 1.76% | 9.06 | 9.34 | 498441 | 45963.08 | 2.12% | 0.00 |
| 2025-02-12 | 9.04 | 9.09 | 0.04 | 0.44% | 8.98 | 9.12 | 265351 | 24010.61 | 1.13% | 6.00 |
| 2025-02-11 | 9.19 | 9.05 | -0.13 | -1.42% | 8.96 | 9.21 | 316790 | 28619.92 | 1.34% | 0.00 |
| 2025-02-10 | 8.94 | 9.18 | 0.25 | 2.80% | 8.92 | 9.23 | 513078 | 46681.46 | 2.18% | 14.00 |
| 2025-02-07 | 8.95 | 8.93 | -0.04 | -0.45% | 8.85 | 9.03 | 480490 | 43011.69 | 2.04% | 0.00 |
| 2025-02-06 | 8.93 | 8.97 | 0.04 | 0.45% | 8.84 | 9.00 | 327802 | 29271.48 | 1.39% | 0.00 |
| 2025-02-05 | 9.02 | 8.93 | -0.05 | -0.56% | 8.80 | 9.09 | 312248 | 27917.70 | 1.33% | 0.00 |
| 2025-01-27 | 8.96 | 8.98 | 0.16 | 1.81% | 8.93 | 9.17 | 439778 | 39796.22 | 1.87% | 11.00 |
| 2025-01-24 | 8.64 | 8.82 | 0.16 | 1.85% | 8.61 | 8.84 | 252474 | 22081.86 | 1.07% | 6.00 |
| 2025-01-23 | 8.76 | 8.66 | 0.01 | 0.12% | 8.65 | 8.84 | 250904 | 21945.72 | 1.07% | 0.00 |
| 2025-01-22 | 8.70 | 8.65 | -0.11 | -1.26% | 8.59 | 8.74 | 228627 | 19763.54 | 0.97% | 0.00 |
| 2025-01-21 | 8.83 | 8.76 | -0.06 | -0.68% | 8.69 | 8.93 | 205502 | 18004.11 | 0.87% | 0.00 |
| 2025-01-20 | 8.76 | 8.82 | 0.12 | 1.38% | 8.69 | 8.89 | 287688 | 25377.12 | 1.22% | 0.00 |
| 2025-01-17 | 8.63 | 8.70 | 0.04 | 0.46% | 8.55 | 8.71 | 205384 | 17792.94 | 0.87% | 5.00 |
| 2025-01-16 | 8.57 | 8.66 | 0.10 | 1.17% | 8.56 | 8.79 | 325643 | 28236.85 | 1.38% | 0.00 |
| 2025-01-15 | 8.52 | 8.56 | 0.02 | 0.23% | 8.47 | 8.66 | 336517 | 28865.39 | 1.43% | 41.00 |
| 2025-01-14 | 8.55 | 8.54 | 0.22 | 2.64% | 8.41 | 8.61 | 420647 | 35736.14 | 1.79% | 20.00 |
| 2025-01-13 | 8.12 | 8.32 | 0.15 | 1.84% | 8.08 | 8.35 | 276511 | 22842.05 | 1.17% | 24.00 |
| 2025-01-10 | 8.46 | 8.17 | -0.28 | -3.31% | 8.17 | 8.49 | 258458 | 21479.62 | 1.10% | 0.00 |
| 2025-01-09 | 8.45 | 8.45 | -0.10 | -1.17% | 8.44 | 8.58 | 233180 | 19803.37 | 0.99% | 0.00 |
| 2025-01-08 | 8.74 | 8.55 | -0.19 | -2.17% | 8.37 | 8.75 | 322038 | 27456.77 | 1.37% | 0.00 |
| 2025-01-07 | 8.74 | 8.74 | 0.05 | 0.58% | 8.65 | 8.79 | 200730 | 17482.75 | 0.85% | 4.00 |
| 2025-01-06 | 8.77 | 8.69 | -0.14 | -1.59% | 8.61 | 8.84 | 252367 | 22016.06 | 1.07% | 0.00 |
| 2025-01-03 | 9.13 | 8.83 | -0.29 | -3.18% | 8.80 | 9.20 | 326198 | 29233.09 | 1.38% | 0.00 |
| 2025-01-02 | 9.29 | 9.12 | -0.17 | -1.83% | 9.01 | 9.42 | 353118 | 32594.98 | 1.50% | 0.00 |
| 2024-12-31 | 9.54 | 9.29 | -0.25 | -2.62% | 9.29 | 9.64 | 293628 | 27757.34 | 1.25% | 6.00 |
| 2024-12-30 | 9.63 | 9.54 | -0.09 | -0.93% | 9.50 | 9.66 | 238193 | 22770.66 | 1.01% | 0.00 |
深证大盘股票行情在线 K线走势图
