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 |
|---|
| 2026-02-03 | 8.68 | 8.76 | 0.05 | 0.57% | 8.65 | 8.88 | 843455 | 73713.99 | 3.58% | 36.00 |
| 2026-02-02 | 8.62 | 8.71 | 0.18 | 2.11% | 8.54 | 8.97 | 1273225 | 111849.08 | 5.40% | 56.00 |
| 2026-01-30 | 8.50 | 8.53 | 0.23 | 2.77% | 8.46 | 8.90 | 1205808 | 104580.35 | 5.11% | 7.00 |
| 2026-01-29 | 8.15 | 8.30 | 0.13 | 1.59% | 8.09 | 8.34 | 482697 | 39901.34 | 2.05% | 0.00 |
| 2026-01-28 | 8.21 | 8.17 | -0.05 | -0.61% | 8.15 | 8.27 | 347383 | 28514.53 | 1.47% | 30.00 |
| 2026-01-27 | 8.40 | 8.22 | -0.16 | -1.91% | 8.16 | 8.41 | 388171 | 31968.95 | 1.65% | 40.00 |
| 2026-01-26 | 8.44 | 8.38 | -0.11 | -1.30% | 8.31 | 8.47 | 480884 | 40235.22 | 2.04% | 0.00 |
| 2026-01-23 | 8.51 | 8.49 | -0.04 | -0.47% | 8.45 | 8.56 | 402459 | 34208.43 | 1.71% | 0.00 |
| 2026-01-22 | 8.52 | 8.53 | -0.01 | -0.12% | 8.47 | 8.58 | 296405 | 25269.08 | 1.26% | 47.00 |
| 2026-01-21 | 8.53 | 8.54 | -0.03 | -0.35% | 8.45 | 8.62 | 390260 | 33208.73 | 1.65% | 0.00 |
| 2026-01-20 | 8.47 | 8.57 | 0.09 | 1.06% | 8.45 | 8.62 | 542690 | 46311.04 | 2.30% | 31.00 |
| 2026-01-19 | 8.31 | 8.48 | 0.17 | 2.05% | 8.29 | 8.52 | 465390 | 39352.77 | 1.97% | 0.00 |
| 2026-01-16 | 8.45 | 8.31 | -0.19 | -2.24% | 8.29 | 8.51 | 494773 | 41405.11 | 2.10% | 0.00 |
| 2026-01-15 | 8.58 | 8.50 | -0.03 | -0.35% | 8.42 | 8.63 | 621691 | 52878.80 | 2.64% | 100.00 |
| 2026-01-14 | 8.36 | 8.53 | 0.18 | 2.16% | 8.35 | 8.60 | 819852 | 69728.45 | 3.48% | 0.00 |
| 2026-01-13 | 8.45 | 8.35 | -0.13 | -1.53% | 8.33 | 8.50 | 500155 | 42123.35 | 2.12% | 1.00 |
| 2026-01-12 | 8.32 | 8.48 | 0.16 | 1.92% | 8.30 | 8.48 | 579958 | 48852.97 | 2.46% | 0.00 |
| 2026-01-09 | 8.29 | 8.32 | 0.03 | 0.36% | 8.26 | 8.34 | 330145 | 27407.16 | 1.40% | 10.00 |
| 2026-01-08 | 8.26 | 8.29 | 0.01 | 0.12% | 8.22 | 8.32 | 274986 | 22742.82 | 1.17% | 0.00 |
| 2026-01-07 | 8.30 | 8.28 | -0.01 | -0.12% | 8.25 | 8.36 | 350538 | 29083.51 | 1.49% | 0.00 |
| 2026-01-06 | 8.21 | 8.29 | 0.09 | 1.10% | 8.20 | 8.31 | 351904 | 29061.98 | 1.49% | 0.00 |
| 2026-01-05 | 8.19 | 8.20 | 0.01 | 0.12% | 8.15 | 8.21 | 270110 | 22078.77 | 1.15% | 15.00 |
| 2025-12-31 | 8.18 | 8.19 | 0.01 | 0.12% | 8.11 | 8.26 | 233220 | 19076.04 | 0.99% | 0.00 |
| 2025-12-30 | 8.17 | 8.18 | -0.03 | -0.37% | 8.16 | 8.23 | 192876 | 15788.67 | 0.82% | 0.00 |
| 2025-12-29 | 8.28 | 8.21 | -0.07 | -0.85% | 8.20 | 8.31 | 237362 | 19586.29 | 1.01% | 1.00 |
| 2025-12-26 | 8.26 | 8.28 | 0.03 | 0.36% | 8.21 | 8.30 | 284044 | 23467.90 | 1.20% | 0.00 |
| 2025-12-25 | 8.20 | 8.25 | 0.04 | 0.49% | 8.14 | 8.29 | 265354 | 21825.28 | 1.12% | 0.00 |
| 2025-12-24 | 8.16 | 8.21 | 0.06 | 0.74% | 8.09 | 8.24 | 307673 | 25109.22 | 1.30% | 3.00 |
| 2025-12-23 | 8.33 | 8.15 | -0.19 | -2.28% | 8.14 | 8.33 | 439966 | 36144.04 | 1.87% | 0.00 |
| 2025-12-22 | 8.32 | 8.34 | 0.01 | 0.12% | 8.26 | 8.44 | 514263 | 42915.36 | 2.18% | 0.00 |
| 2025-12-19 | 8.19 | 8.33 | 0.14 | 1.71% | 8.17 | 8.35 | 580518 | 48101.74 | 2.46% | 0.00 |
| 2025-12-18 | 8.19 | 8.19 | -0.03 | -0.36% | 8.14 | 8.24 | 335569 | 27479.59 | 1.42% | 5.00 |
| 2025-12-17 | 8.10 | 8.22 | 0.14 | 1.73% | 8.05 | 8.26 | 553354 | 45309.30 | 2.35% | 0.00 |
| 2025-12-16 | 8.00 | 8.08 | 0.10 | 1.25% | 7.98 | 8.11 | 345441 | 27855.80 | 1.46% | 0.00 |
| 2025-12-15 | 7.98 | 7.98 | 0.01 | 0.13% | 7.96 | 8.03 | 127434 | 10187.32 | 0.54% | 1.00 |
| 2025-12-12 | 8.00 | 7.97 | 0.00 | 0.00% | 7.92 | 8.00 | 216943 | 17256.72 | 0.92% | 0.00 |
| 2025-12-11 | 8.12 | 7.97 | -0.09 | -1.12% | 7.97 | 8.12 | 175594 | 14104.82 | 0.74% | 0.00 |
| 2025-12-10 | 8.10 | 8.06 | 0.11 | 1.38% | 8.03 | 8.13 | 267992 | 21612.90 | 1.14% | 1.00 |
| 2025-12-09 | 8.05 | 7.95 | -0.11 | -1.36% | 7.95 | 8.06 | 152071 | 12157.83 | 0.64% | 0.00 |
| 2025-12-08 | 7.97 | 8.06 | 0.09 | 1.13% | 7.95 | 8.08 | 251738 | 20162.33 | 1.07% | 20.00 |
| 2025-12-05 | 7.93 | 7.97 | 0.02 | 0.25% | 7.87 | 7.98 | 159403 | 12642.72 | 0.68% | 18.00 |
| 2025-12-04 | 8.03 | 7.95 | -0.10 | -1.24% | 7.90 | 8.04 | 227203 | 18051.40 | 0.96% | 27.00 |
| 2025-12-03 | 8.09 | 8.05 | -0.02 | -0.25% | 8.01 | 8.10 | 214932 | 17318.14 | 0.91% | 1.00 |
| 2025-12-02 | 8.07 | 8.07 | -0.03 | -0.37% | 8.04 | 8.13 | 258597 | 20905.78 | 1.10% | 0.00 |
| 2025-12-01 | 7.91 | 8.10 | 0.20 | 2.53% | 7.91 | 8.12 | 380660 | 30675.15 | 1.61% | 0.00 |
| 2025-11-28 | 7.91 | 7.90 | -0.03 | -0.38% | 7.83 | 7.93 | 196237 | 15452.89 | 0.83% | 0.00 |
| 2025-11-27 | 7.95 | 7.93 | 0.00 | 0.00% | 7.91 | 7.99 | 178802 | 14221.96 | 0.76% | 0.00 |
| 2025-11-26 | 8.02 | 7.93 | -0.02 | -0.25% | 7.93 | 8.05 | 196258 | 15656.69 | 0.83% | 0.00 |
| 2025-11-25 | 7.95 | 7.95 | 0.02 | 0.25% | 7.91 | 8.00 | 230540 | 18350.48 | 0.98% | 0.00 |
| 2025-11-24 | 7.84 | 7.93 | 0.10 | 1.28% | 7.84 | 7.99 | 202769 | 16056.37 | 0.86% | 0.00 |
| 2025-11-21 | 7.94 | 7.83 | -0.16 | -2.00% | 7.82 | 8.00 | 321774 | 25378.46 | 1.36% | 0.00 |
| 2025-11-20 | 8.06 | 7.99 | -0.07 | -0.87% | 7.99 | 8.07 | 239898 | 19233.80 | 1.02% | 0.00 |
| 2025-11-19 | 8.05 | 8.06 | 0.00 | 0.00% | 8.01 | 8.11 | 222447 | 17913.10 | 0.94% | 0.00 |
| 2025-11-18 | 8.15 | 8.06 | -0.09 | -1.10% | 8.01 | 8.15 | 344962 | 27790.28 | 1.46% | 0.00 |
| 2025-11-17 | 8.22 | 8.15 | -0.07 | -0.85% | 8.11 | 8.23 | 278139 | 22682.98 | 1.18% | 0.00 |
| 2025-11-14 | 8.25 | 8.22 | -0.07 | -0.84% | 8.21 | 8.34 | 285861 | 23630.79 | 1.21% | 2.00 |
| 2025-11-13 | 8.21 | 8.29 | 0.08 | 0.97% | 8.18 | 8.31 | 330654 | 27240.37 | 1.40% | 8.00 |
| 2025-11-12 | 8.28 | 8.21 | -0.07 | -0.85% | 8.21 | 8.34 | 304933 | 25182.63 | 1.29% | 3.00 |
| 2025-11-11 | 8.24 | 8.28 | 0.00 | 0.00% | 8.21 | 8.30 | 333540 | 27534.15 | 1.41% | 38.00 |
| 2025-11-10 | 8.11 | 8.28 | 0.17 | 2.10% | 8.10 | 8.30 | 520181 | 42844.63 | 2.21% | 25.00 |
| 2025-11-07 | 8.08 | 8.11 | 0.04 | 0.50% | 8.05 | 8.14 | 231319 | 18741.43 | 0.98% | 0.00 |
| 2025-11-06 | 8.07 | 8.07 | -0.02 | -0.25% | 8.02 | 8.10 | 270144 | 21760.88 | 1.15% | 0.00 |
| 2025-11-05 | 7.99 | 8.09 | 0.08 | 1.00% | 7.97 | 8.15 | 392352 | 31753.30 | 1.66% | 13.00 |
| 2025-11-04 | 8.05 | 8.01 | -0.06 | -0.74% | 7.99 | 8.09 | 271548 | 21820.14 | 1.15% | 0.00 |
| 2025-11-03 | 8.04 | 8.07 | 0.04 | 0.50% | 7.96 | 8.07 | 325644 | 26082.25 | 1.38% | 0.00 |
| 2025-10-31 | 7.98 | 8.03 | 0.04 | 0.50% | 7.96 | 8.05 | 291743 | 23423.85 | 1.24% | 0.00 |
| 2025-10-30 | 8.07 | 7.99 | -0.08 | -0.99% | 7.97 | 8.08 | 352974 | 28327.02 | 1.50% | 0.00 |
| 2025-10-29 | 8.07 | 8.07 | -0.01 | -0.12% | 8.03 | 8.08 | 256771 | 20670.97 | 1.09% | 0.00 |
| 2025-10-28 | 8.11 | 8.08 | -0.05 | -0.62% | 8.07 | 8.16 | 271967 | 22052.29 | 1.15% | 18.00 |
| 2025-10-27 | 8.13 | 8.13 | 0.01 | 0.12% | 8.11 | 8.15 | 219723 | 17865.57 | 0.93% | 5.00 |
| 2025-10-24 | 8.17 | 8.12 | -0.05 | -0.61% | 8.10 | 8.18 | 228019 | 18540.62 | 0.97% | 30.00 |
| 2025-10-23 | 8.11 | 8.17 | 0.06 | 0.74% | 8.03 | 8.18 | 281201 | 22808.60 | 1.19% | 2.00 |
| 2025-10-22 | 8.10 | 8.11 | -0.01 | -0.12% | 8.09 | 8.13 | 202758 | 16448.96 | 0.86% | 0.00 |
| 2025-10-21 | 8.11 | 8.12 | 0.01 | 0.12% | 8.09 | 8.15 | 251960 | 20470.38 | 1.07% | 20.00 |
| 2025-10-20 | 8.15 | 8.11 | 0.02 | 0.25% | 8.11 | 8.19 | 207079 | 16860.55 | 0.88% | 0.00 |
| 2025-10-17 | 8.26 | 8.09 | -0.17 | -2.06% | 8.09 | 8.30 | 383601 | 31412.27 | 1.63% | 0.00 |
| 2025-10-16 | 8.34 | 8.26 | -0.10 | -1.20% | 8.26 | 8.39 | 318870 | 26499.28 | 1.35% | 0.00 |
| 2025-10-15 | 8.31 | 8.36 | 0.07 | 0.84% | 8.30 | 8.37 | 255510 | 21306.48 | 1.08% | 30.00 |
| 2025-10-14 | 8.35 | 8.29 | -0.04 | -0.48% | 8.27 | 8.41 | 359626 | 30011.19 | 1.53% | 0.00 |
| 2025-10-13 | 8.29 | 8.33 | -0.15 | -1.77% | 8.23 | 8.38 | 382803 | 31858.08 | 1.63% | 60.00 |
深证大盘股票行情在线 K线走势图
宋城演艺(300144)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
