宋城演艺

300144
🏛️ 中国 →
8.88
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 8.97 8.97 8.91 8.93 3,841.7K
09:35 8.92 8.94 8.91 8.92 1,687.8K
09:40 8.92 8.95 8.92 8.94 1,229.3K
09:45 8.93 8.94 8.92 8.92 1,681.8K
09:50 8.92 8.92 8.90 8.90 1,935.7K
09:55 8.90 8.90 8.89 8.90 1,339.0K
10:00 8.90 8.90 8.88 8.89 1,009.1K
10:05 8.89 8.93 8.88 8.93 1,147.9K
10:10 8.93 8.93 8.90 8.92 462.5K
10:15 8.92 8.95 8.91 8.95 699.2K
10:20 8.95 8.95 8.92 8.94 487.8K
10:25 8.94 8.94 8.92 8.94 511.3K
10:30 8.94 8.94 8.92 8.92 799.1K
10:35 8.92 8.93 8.92 8.93 256.1K
10:40 8.93 8.94 8.92 8.93 458.9K
10:45 8.93 8.94 8.92 8.93 303.6K
10:50 8.93 8.94 8.92 8.93 229.0K
10:55 8.93 8.93 8.92 8.92 318.3K
11:00 8.93 8.94 8.92 8.94 612.9K
11:05 8.93 8.94 8.92 8.92 259.8K
11:10 8.93 8.93 8.92 8.93 596.2K
11:15 8.93 8.93 8.92 8.92 146.6K
11:20 8.92 8.93 8.92 8.92 253.5K
11:25 8.92 8.93 8.91 8.92 492.0K
11:30 8.92 8.92 8.92 8.92 2.5K
13:00 8.92 8.93 8.91 8.92 386.1K
13:05 8.92 8.92 8.90 8.92 465.1K
13:10 8.92 8.97 8.92 8.97 1,171.9K
13:15 8.97 8.98 8.95 8.96 842.4K
13:20 8.96 8.96 8.94 8.95 323.4K
13:25 8.94 8.95 8.93 8.95 275.3K
13:30 8.94 8.95 8.93 8.94 294.6K
13:35 8.94 8.94 8.91 8.92 619.9K
13:40 8.92 8.93 8.91 8.91 709.1K
13:45 8.91 8.93 8.91 8.93 489.1K
13:50 8.92 8.93 8.91 8.91 439.9K
13:55 8.91 8.92 8.89 8.90 1,444.3K
14:00 8.89 8.90 8.88 8.89 973.6K
14:05 8.90 8.91 8.89 8.90 423.7K
14:10 8.91 8.91 8.89 8.89 548.7K
14:15 8.90 8.90 8.89 8.90 567.3K
14:20 8.90 8.91 8.89 8.90 311.1K
14:25 8.90 8.91 8.88 8.89 1,023.4K
14:30 8.89 8.90 8.88 8.89 836.2K
14:35 8.88 8.89 8.87 8.88 1,671.6K
14:40 8.88 8.89 8.87 8.88 971.3K
14:45 8.89 8.89 8.87 8.88 1,227.9K
14:50 8.88 8.88 8.87 8.87 1,530.0K
14:55 8.87 8.88 8.86 8.88 1,099.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 8.86 8.95 8.71 8.88 41.6M
2025-09-26 8.96 8.98 8.86 8.86 40.0M
2025-09-25 8.97 9.07 8.84 9.05 61.7M
2025-09-24 8.90 9.08 8.81 9.02 55.3M
2025-09-23 9.24 9.26 8.85 8.99 95.5M
2025-09-22 9.50 9.56 9.25 9.33 110.7M
2025-09-19 9.22 9.97 9.04 9.69 196.2M
2025-09-18 9.26 9.44 9.19 9.30 113.5M
2025-09-17 9.50 9.53 9.17 9.26 98.9M
2025-09-16 9.26 9.43 9.19 9.36 118.1M
2025-09-15 8.98 9.28 8.93 9.19 92.7M
2025-09-12 9.07 9.16 8.99 9.00 57.7M
2025-09-11 9.05 9.09 8.91 9.09 66.1M
2025-09-10 8.99 9.11 8.98 9.08 74.1M
2025-09-09 9.05 9.12 8.94 9.03 63.0M
2025-09-08 9.05 9.18 8.97 9.01 85.0M
2025-09-05 9.00 9.15 8.76 9.10 107.8M
2025-09-04 8.65 8.91 8.60 8.90 89.6M
2025-09-03 8.83 8.86 8.60 8.62 43.1M
2025-09-02 8.86 8.93 8.71 8.83 55.5M
2025-09-01 8.75 8.91 8.70 8.88 63.7M
2025-08-29 8.72 8.83 8.71 8.75 51.1M
2025-08-28 8.68 8.81 8.52 8.74 58.7M
2025-08-27 8.88 8.92 8.68 8.68 107.1M
2025-08-26 8.97 9.15 8.91 9.06 57.8M
2025-08-25 8.88 9.03 8.86 8.99 67.6M
2025-08-22 8.78 8.86 8.72 8.86 47.6M
2025-08-21 8.78 8.86 8.75 8.79 44.1M
2025-08-20 8.63 8.81 8.62 8.80 55.7M
2025-08-19 8.68 8.71 8.63 8.66 34.4M
2025-08-18 8.59 8.74 8.58 8.67 56.0M
2025-08-15 8.45 8.59 8.41 8.58 39.9M
2025-08-14 8.54 8.60 8.44 8.46 39.3M
2025-08-13 8.60 8.64 8.52 8.54 39.7M
2025-08-12 8.54 8.58 8.51 8.53 22.7M
2025-08-11 8.50 8.57 8.49 8.54 27.1M
2025-08-08 8.53 8.56 8.48 8.51 21.7M
2025-08-07 8.53 8.62 8.51 8.54 25.7M
2025-08-06 8.56 8.56 8.46 8.53 21.9M
2025-08-05 8.54 8.59 8.53 8.56 18.4M
2025-08-04 8.49 8.54 8.47 8.53 17.4M
2025-08-01 8.55 8.59 8.45 8.52 23.8M
2025-07-31 8.70 8.71 8.53 8.55 32.3M
2025-07-30 8.71 8.78 8.65 8.71 29.2M
2025-07-29 8.77 8.78 8.62 8.73 25.7M
2025-07-28 8.76 8.77 8.72 8.75 26.1M
2025-07-25 8.84 8.97 8.74 8.74 39.2M
2025-07-24 8.63 8.86 8.62 8.82 50.6M
2025-07-23 8.72 8.72 8.60 8.62 31.5M
2025-07-22 8.60 8.70 8.53 8.70 42.1M
2025-07-21 8.51 8.58 8.49 8.56 25.9M
2025-07-18 8.46 8.53 8.44 8.53 26.9M
2025-07-17 8.46 8.53 8.41 8.46 27.4M
2025-07-16 8.41 8.49 8.41 8.44 18.5M
2025-07-15 8.55 8.57 8.39 8.41 28.8M
2025-07-14 8.58 8.61 8.53 8.54 19.1M
2025-07-11 8.56 8.62 8.53 8.58 25.1M
2025-07-10 8.51 8.56 8.49 8.56 20.2M
2025-07-09 8.52 8.57 8.49 8.51 21.7M
2025-07-08 8.45 8.53 8.44 8.52 22.1M
2025-07-07 8.47 8.49 8.43 8.45 13.8M
2025-07-04 8.50 8.51 8.46 8.47 16.6M
2025-07-03 8.47 8.54 8.46 8.49 18.4M
2025-07-02 8.52 8.54 8.45 8.49 19.4M
2025-07-01 8.55 8.58 8.48 8.51 15.7M
2025-06-30 8.50 8.57 8.46 8.55 20.1M
2025-06-27 8.69 8.75 8.66 8.68 27.2M
2025-06-26 8.66 8.84 8.62 8.74 36.4M
2025-06-25 8.63 8.69 8.54 8.67 25.0M
2025-06-24 8.46 8.56 8.45 8.54 22.8M
2025-06-23 8.35 8.43 8.33 8.41 20.3M
2025-06-20 8.61 8.66 8.34 8.37 53.5M
2025-06-19 8.70 8.83 8.60 8.63 30.1M
2025-06-18 8.92 8.93 8.77 8.78 28.0M
2025-06-17 8.98 9.01 8.91 8.93 15.4M
2025-06-16 8.94 8.99 8.91 8.97 15.7M
2025-06-13 9.08 9.09 8.92 8.97 30.7M
2025-06-12 9.10 9.17 9.06 9.10 18.5M
2025-06-11 9.09 9.21 9.09 9.12 23.4M
2025-06-10 9.15 9.22 9.03 9.09 26.4M
2025-06-09 9.10 9.17 9.08 9.16 19.6M
2025-06-06 9.11 9.13 9.06 9.10 14.5M
2025-06-05 9.18 9.22 9.08 9.11 21.1M
2025-06-04 9.06 9.22 9.02 9.19 31.1M
2025-06-03 9.02 9.11 9.02 9.07 17.1M
2025-05-30 9.06 9.17 9.00 9.05 24.1M
2025-05-29 9.02 9.12 8.98 9.08 19.3M
2025-05-28 9.05 9.08 9.00 9.03 11.5M
2025-05-27 9.04 9.09 9.01 9.07 14.1M
2025-05-26 9.01 9.04 8.93 9.02 13.5M
2025-05-23 9.00 9.14 8.97 9.00 23.0M
2025-05-22 9.13 9.15 8.99 8.99 25.1M
2025-05-21 9.25 9.26 9.13 9.14 26.6M
2025-05-20 9.15 9.31 9.13 9.29 34.2M
2025-05-19 9.12 9.18 9.08 9.13 16.6M
2025-05-16 9.11 9.15 9.08 9.12 16.9M
2025-05-15 9.17 9.21 9.13 9.13 17.8M
2025-05-14 9.19 9.23 9.08 9.18 25.9M
2025-05-13 9.27 9.29 9.15 9.20 24.7M
2025-05-12 9.17 9.24 9.10 9.24 30.1M
2025-05-09 9.14 9.23 9.12 9.13 26.7M
2025-05-08 9.30 9.30 9.15 9.17 44.0M
2025-05-07 9.44 9.50 9.26 9.30 40.8M
2025-05-06 9.43 9.43 9.26 9.35 44.3M
2025-04-30 9.34 9.40 9.31 9.35 32.2M
2025-04-29 9.38 9.45 9.28 9.34 33.2M
2025-04-28 9.58 9.64 9.23 9.42 66.9M
2025-04-25 9.68 9.83 9.38 9.58 70.4M
2025-04-24 9.62 9.92 9.62 9.84 60.1M
2025-04-23 9.78 9.84 9.61 9.67 47.0M
2025-04-22 9.85 9.93 9.68 9.77 57.7M
2025-04-21 9.83 9.93 9.71 9.91 52.0M
2025-04-18 10.10 10.19 9.81 9.90 85.9M
2025-04-17 9.77 10.48 9.73 10.22 138.6M
2025-04-16 9.80 10.01 9.73 9.84 63.3M
2025-04-15 9.97 10.09 9.80 9.87 62.8M
2025-04-14 9.78 10.06 9.75 9.94 81.2M
2025-04-11 9.85 10.00 9.75 9.79 75.7M
2025-04-10 9.69 10.19 9.53 9.96 139.6M
2025-04-09 8.95 9.89 8.72 9.78 117.1M
2025-04-08 9.00 9.20 8.91 9.09 59.1M
2025-04-07 9.21 9.39 8.56 8.84 85.3M
2025-04-03 9.30 9.63 9.25 9.50 50.5M
2025-04-02 9.28 9.44 9.23 9.37 27.0M
2025-04-01 9.19 9.39 9.19 9.31 31.6M
2025-03-31 9.25 9.35 9.13 9.21 31.4M
2025-03-28 9.39 9.47 9.27 9.27 37.7M
2025-03-27 9.57 9.69 9.42 9.44 45.7M
2025-03-26 9.44 9.65 9.33 9.56 58.3M
2025-03-25 9.44 9.53 9.30 9.49 52.3M
2025-03-24 9.36 9.66 9.34 9.52 85.9M
2025-03-21 9.21 9.38 9.18 9.30 34.9M
2025-03-20 9.37 9.50 9.26 9.29 39.7M
2025-03-19 9.31 9.40 9.27 9.35 32.4M
2025-03-18 9.40 9.43 9.29 9.34 34.2M
2025-03-17 9.39 9.55 9.34 9.36 56.9M
2025-03-14 9.03 9.33 9.02 9.33 63.6M
2025-03-13 8.98 8.99 8.87 8.97 22.4M
2025-03-12 9.05 9.12 8.96 8.97 26.2M
2025-03-11 8.84 9.04 8.78 9.04 33.3M
2025-03-10 8.92 8.94 8.84 8.91 23.5M
2025-03-07 8.97 9.03 8.88 8.92 30.2M
2025-03-06 8.71 9.04 8.69 9.00 59.5M
2025-03-05 8.72 8.80 8.65 8.70 23.1M
2025-03-04 8.63 8.73 8.62 8.72 21.4M
2025-03-03 8.71 8.93 8.62 8.68 43.0M
2025-02-28 8.80 8.92 8.67 8.70 40.2M
2025-02-27 8.74 8.94 8.70 8.86 51.1M
2025-02-26 8.66 8.74 8.63 8.71 26.3M
2025-02-25 8.75 8.82 8.62 8.66 32.7M
2025-02-24 8.81 8.95 8.77 8.83 30.8M
2025-02-21 8.77 8.94 8.73 8.85 44.0M
2025-02-20 8.75 8.88 8.72 8.75 26.0M
2025-02-19 8.73 8.77 8.65 8.76 25.5M
2025-02-18 9.01 9.03 8.69 8.71 39.5M
2025-02-17 9.20 9.22 9.01 9.04 41.8M
2025-02-14 9.21 9.24 9.10 9.18 35.0M
2025-02-13 9.09 9.34 9.06 9.25 49.8M
2025-02-12 9.04 9.12 8.98 9.09 26.5M
2025-02-11 9.19 9.21 8.96 9.05 31.7M
2025-02-10 8.94 9.23 8.92 9.18 51.3M
2025-02-07 8.95 9.03 8.85 8.93 48.0M
2025-02-06 8.93 9.00 8.84 8.97 32.8M
2025-02-05 9.02 9.09 8.80 8.93 31.2M
2025-01-27 8.96 9.17 8.93 8.98 44.0M
2025-01-24 8.64 8.84 8.61 8.82 25.2M
2025-01-23 8.76 8.84 8.65 8.66 25.1M
2025-01-22 8.70 8.74 8.59 8.65 22.9M
2025-01-21 8.83 8.93 8.69 8.76 20.6M
2025-01-20 8.76 8.89 8.69 8.82 28.8M
2025-01-17 8.63 8.71 8.55 8.70 20.5M
2025-01-16 8.57 8.79 8.56 8.66 32.6M
2025-01-15 8.52 8.66 8.47 8.56 33.7M
2025-01-14 8.55 8.61 8.41 8.54 42.1M
2025-01-13 8.12 8.35 8.08 8.32 27.7M
2025-01-10 8.46 8.49 8.17 8.17 25.8M
2025-01-09 8.45 8.58 8.44 8.45 23.3M
2025-01-08 8.74 8.75 8.37 8.55 32.2M
2025-01-07 8.74 8.79 8.65 8.74 20.1M
2025-01-06 8.77 8.84 8.61 8.69 25.2M
2025-01-03 9.13 9.20 8.80 8.83 32.6M
2025-01-02 9.29 9.42 9.01 9.12 35.3M