宋城演艺（300144）历史行情
以下为宋城演艺近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 5.540 | 5.550 | 5.560 | 5.440 | 0.020 | 0.362% | 27.51万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.590 | 5.530 | 5.620 | 5.520 | -0.090 | -1.601% | 22.82万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.590 | 5.620 | 5.640 | 5.560 | 0.030 | 0.537% | 1,861.43万 | 1.04亿 | 0.721% |
| 2026-10-06 | 5.590 | 5.620 | 5.640 | 5.560 | 0.030 | 0.537% | 1,861.43万 | 1.04亿 | 0.721% |
| 2026-10-05 | 5.590 | 5.620 | 5.640 | 5.560 | 0.030 | 0.537% | 1,861.43万 | 1.04亿 | 0.721% |
| 2026-10-02 | 5.590 | 5.620 | 5.640 | 5.560 | 0.030 | 0.537% | 1,861.43万 | 1.04亿 | 0.721% |
| 2026-10-01 | 5.590 | 5.620 | 5.640 | 5.560 | 0.030 | 0.537% | 1,861.43万 | 1.04亿 | 0.721% |
| 2026-09-30 | 5.590 | 5.620 | 5.640 | 5.560 | 0.030 | 0.537% | 18.61万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.600 | 5.590 | 5.620 | 5.580 | 0.000 | 0.000% | 15.93万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.690 | 5.590 | 5.710 | 5.580 | -0.100 | -1.757% | 22.49万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.760 | 5.690 | 5.790 | 5.680 | -0.080 | -1.386% | 2,003.16万 | 1.14亿 | 0.776% |
| 2026-09-24 | 5.760 | 5.690 | 5.790 | 5.680 | -0.080 | -1.386% | 20.03万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.810 | 5.770 | 5.860 | 5.760 | -0.050 | -0.859% | 21.96万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.810 | 5.820 | 5.850 | 5.780 | 0.000 | 0.000% | 23.35万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.750 | 5.820 | 5.830 | 5.740 | 0.070 | 1.217% | 22.69万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.720 | 5.750 | 5.800 | 5.710 | 0.020 | 0.349% | 24.62万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.700 | 5.730 | 5.770 | 5.690 | 0.010 | 0.175% | 19.47万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.700 | 5.720 | 5.740 | 5.640 | 0.000 | 0.000% | 20.73万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.790 | 5.720 | 5.810 | 5.700 | -0.090 | -1.549% | 27.93万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.790 | 5.810 | 5.900 | 5.770 | -0.020 | -0.343% | 25.24万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.980 | 5.830 | 6.000 | 5.800 | -0.210 | -3.477% | 54.06万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.060 | 6.040 | 6.130 | 5.980 | -0.040 | -0.658% | 34.12万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.140 | 6.080 | 6.140 | 6.030 | -0.080 | -1.299% | 38.07万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.160 | 6.160 | 6.190 | 6.110 | -0.010 | -0.162% | 38.83万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.110 | 6.170 | 6.190 | 6.090 | 0.040 | 0.653% | 50.74万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.970 | 6.130 | 6.170 | 5.950 | 0.150 | 2.508% | 61.51万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.070 | 5.980 | 6.240 | 5.960 | -0.080 | -1.320% | 54.59万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.040 | 6.060 | 6.140 | 6.000 | 0.000 | 0.000% | 49.44万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.910 | 6.060 | 6.070 | 5.900 | 0.150 | 2.538% | 45.41万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.940 | 5.910 | 5.990 | 5.860 | -0.020 | -0.337% | 25.20万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.880 | 5.930 | 5.940 | 5.850 | 0.040 | 0.679% | 27.78万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.940 | 5.890 | 5.940 | 5.860 | -0.060 | -1.008% | 27.27万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.880 | 5.950 | 6.010 | 5.870 | 0.040 | 0.677% | 34.73万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.790 | 5.910 | 5.920 | 5.780 | 0.110 | 1.897% | 31.64万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.900 | 5.800 | 5.910 | 5.760 | -0.170 | -2.848% | 42.79万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.020 | 5.970 | 6.030 | 5.940 | -0.060 | -0.995% | 20.69万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.900 | 6.030 | 6.060 | 5.890 | 0.140 | 2.377% | 35.13万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.950 | 5.890 | 5.980 | 5.860 | -0.100 | -1.669% | 26.67万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.030 | 5.990 | 6.040 | 5.950 | -0.030 | -0.498% | 20.86万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.020 | 6.020 | 6.050 | 5.950 | 0.010 | 0.166% | 20.88万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.100 | 6.010 | 6.120 | 6.010 | -0.090 | -1.475% | 25.30万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.170 | 6.100 | 6.210 | 6.100 | -0.070 | -1.135% | 28.63万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.140 | 6.170 | 6.190 | 6.100 | 0.040 | 0.653% | 26.60万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.180 | 6.130 | 6.210 | 6.120 | -0.070 | -1.129% | 29.54万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.140 | 6.200 | 6.220 | 6.110 | 0.060 | 0.977% | 31.53万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.160 | 6.140 | 6.170 | 6.040 | -0.020 | -0.325% | 31.73万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.210 | 6.160 | 6.230 | 6.110 | -0.030 | -0.485% | 27.38万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.250 | 6.190 | 6.270 | 6.160 | -0.040 | -0.642% | 30.04万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.330 | 6.230 | 6.340 | 6.220 | -0.080 | -1.268% | 28.18万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.290 | 6.310 | 6.420 | 6.270 | 0.010 | 0.159% | 30.21万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.160 | 6.300 | 6.320 | 6.150 | 0.070 | 1.124% | 37.95万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.110 | 6.230 | 6.330 | 6.110 | 0.100 | 1.631% | 53.14万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.050 | 6.130 | 6.180 | 6.050 | 0.090 | 1.490% | 40.56万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.000 | 6.040 | 6.070 | 5.970 | 0.010 | 0.166% | 34.45万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.830 | 6.030 | 6.050 | 5.830 | 0.200 | 3.431% | 47.22万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.990 | 5.830 | 6.020 | 5.820 | -0.200 | -3.317% | 33.90万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.050 | 6.030 | 6.070 | 5.960 | -0.070 | -1.148% | 38.94万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.040 | 6.100 | 6.100 | 5.950 | 0.030 | 0.494% | 42.21万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.990 | 6.070 | 6.240 | 5.970 | 0.080 | 1.336% | 65.83万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.900 | 5.990 | 6.010 | 5.870 | 0.060 | 1.012% | 39.64万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.070 | 5.930 | 6.170 | 5.910 | -0.160 | -2.627% | 43.42万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.970 | 6.090 | 6.120 | 5.950 | 0.080 | 1.331% | 38.93万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.820 | 6.010 | 6.050 | 5.790 | 0.170 | 2.911% | 47.22万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.860 | 5.840 | 5.930 | 5.830 | 0.000 | 0.000% | 34.45万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.920 | 5.840 | 5.950 | 5.800 | -0.120 | -2.013% | 35.39万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.760 | 5.960 | 6.000 | 5.700 | 0.180 | 3.114% | 54.43万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.880 | 5.780 | 5.940 | 5.750 | -0.270 | -4.463% | 57.94万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.940 | 6.050 | 6.240 | 5.800 | 0.270 | 4.671% | 81.06万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.950 | 5.780 | 5.970 | 5.770 | -0.190 | -3.183% | 28.54万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.910 | 5.970 | 6.010 | 5.910 | 0.050 | 0.845% | 31.22万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.900 | 5.920 | 5.990 | 5.840 | 0.040 | 0.680% | 27.97万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.920 | 5.880 | 5.990 | 5.810 | 0.000 | 0.000% | 32.43万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.790 | 5.880 | 5.970 | 5.770 | 0.070 | 1.205% | 29.32万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.790 | 5.810 | 5.880 | 5.750 | -0.010 | -0.172% | 23.89万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.730 | 5.820 | 5.880 | 5.590 | 0.070 | 1.217% | 34.23万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.850 | 5.750 | 5.880 | 5.740 | -0.140 | -2.377% | 27.28万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.860 | 5.890 | 5.990 | 5.790 | 0.030 | 0.512% | 31.73万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.060 | 5.860 | 6.100 | 5.850 | -0.200 | -3.300% | 29.64万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.080 | 6.060 | 6.200 | 6.040 | -0.060 | -0.980% | 31.25万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.050 | 6.120 | 6.140 | 5.850 | 0.030 | 0.493% | 43.02万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.130 | 6.090 | 6.160 | 6.050 | -0.050 | -0.814% | 25.13万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.240 | 6.140 | 6.280 | 6.110 | -0.130 | -2.073% | 30.75万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.380 | 6.270 | 6.390 | 6.230 | -0.120 | -1.878% | 24.77万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.360 | 6.390 | 6.500 | 6.280 | 0.040 | 0.630% | 35.27万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.230 | 6.350 | 6.400 | 6.200 | 0.179 | 2.901% | 35.93万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.351 | 6.171 | 6.351 | 6.131 | -0.180 | -2.834% | 27.87万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.111 | 6.351 | 6.391 | 6.101 | 0.210 | 3.420% | 39.54万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.201 | 6.141 | 6.251 | 6.111 | -0.060 | -0.968% | 18.32万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.301 | 6.201 | 6.381 | 6.121 | -0.130 | -2.053% | 27.67万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.261 | 6.331 | 6.401 | 6.241 | 0.120 | 1.932% | 24.38万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.391 | 6.211 | 6.421 | 6.171 | -0.170 | -2.664% | 24.61万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.461 | 6.381 | 6.481 | 6.351 | -0.090 | -1.391% | 21.38万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.581 | 6.471 | 6.581 | 6.461 | -0.090 | -1.372% | 20.27万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.451 | 6.561 | 6.571 | 6.391 | 0.070 | 1.078% | 19.32万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.331 | 6.491 | 6.611 | 6.311 | 0.170 | 2.689% | 34.71万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.461 | 6.321 | 6.471 | 6.261 | -0.150 | -2.318% | 24.96万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.561 | 6.471 | 6.621 | 6.351 | -0.100 | -1.522% | 31.43万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.531 | 6.571 | 6.591 | 6.491 | 0.030 | 0.459% | 21.47万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.621 | 6.541 | 6.631 | 6.501 | -0.060 | -0.909% | 21.81万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.601 | 6.601 | 6.661 | 6.581 | -0.030 | -0.452% | 18.52万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.801 | 6.631 | 6.881 | 6.561 | -0.150 | -2.212% | 32.34万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.951 | 6.781 | 6.951 | 6.771 | -0.170 | -2.446% | 23.61万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.911 | 6.951 | 7.031 | 6.901 | 0.050 | 0.725% | 22.22万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.901 | 6.901 | 6.901 | 6.811 | 0.020 | 0.291% | 20.08万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.951 | 6.881 | 7.001 | 6.811 | -0.070 | -1.007% | 25.46万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.111 | 6.951 | 7.131 | 6.931 | -0.160 | -2.250% | 35.51万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.171 | 7.111 | 7.201 | 7.101 | -0.060 | -0.837% | 24.06万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.261 | 7.171 | 7.301 | 7.171 | -0.090 | -1.239% | 23.57万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.311 | 7.261 | 7.331 | 7.221 | -0.070 | -0.955% | 27.08万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.311 | 7.331 | 7.351 | 7.301 | 0.020 | 0.274% | 17.39万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.371 | 7.311 | 7.421 | 7.311 | -0.060 | -0.814% | 23.48万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.421 | 7.371 | 7.451 | 7.341 | -0.080 | -1.074% | 36.45万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.481 | 7.451 | 7.531 | 7.411 | -0.050 | -0.667% | 24.98万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.431 | 7.501 | 7.531 | 7.411 | 0.060 | 0.806% | 21.76万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.501 | 7.441 | 7.531 | 7.391 | -0.090 | -1.195% | 21.93万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.551 | 7.531 | 7.561 | 7.461 | -0.060 | -0.790% | 20.51万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.421 | 7.591 | 7.601 | 7.331 | 0.130 | 1.742% | 32.23万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.481 | 7.461 | 7.541 | 7.411 | -0.040 | -0.533% | 24.42万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.571 | 7.501 | 7.601 | 7.471 | -0.100 | -1.316% | 28.73万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.661 | 7.601 | 7.751 | 7.561 | -0.050 | -0.654% | 27.50万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.591 | 7.651 | 7.701 | 7.561 | 0.050 | 0.658% | 23.63万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.651 | 7.601 | 7.651 | 7.561 | -0.100 | -1.299% | 26.76万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.621 | 7.701 | 7.731 | 7.571 | 0.100 | 1.316% | 42.53万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.541 | 7.601 | 7.671 | 7.511 | 0.070 | 0.929% | 30.18万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.581 | 7.531 | 7.601 | 7.441 | -0.010 | -0.133% | 23.80万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.551 | 7.541 | 7.621 | 7.531 | 0.000 | 0.000% | 19.22万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.541 | 7.601 | 7.691 | 7.531 | 0.000 | 0.000% | 25.05万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.591 | 7.511 | 7.611 | 7.501 | 0.000 | 0.000% | 24.15万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.591 | 7.651 | 7.681 | 7.561 | 0.000 | 0.000% | 30.10万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.451 | 7.431 | 7.511 | 7.391 | 0.000 | 0.000% | 14.47万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.541 | 7.381 | 7.571 | 7.371 | 0.000 | 0.000% | 16.90万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.631 | 7.541 | 7.631 | 7.491 | 0.000 | 0.000% | 19.95万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.621 | 7.661 | 7.671 | 7.541 | 0.000 | 0.000% | 21.83万 | 0.00亿 | 0.000% |