| 股票名称 | 代码 300144 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 宋城演艺 | 2024-04-24 三 | 10.10 | 10.03 | 10.42 | 10.45 | 9.98 | 3.89% | 1.18% | 268798 | 27462万 | 236.73 | 273.01 | 37.87 | 2 | 宋城演艺 | 2024-04-23 二 | 10.18 | 10.15 | 10.03 | 10.21 | 10.02 | -1.18% | 0.90% | 204209 | 20632万 | 227.87 | 262.8 | 36.45 | 3 | 宋城演艺 | 2024-04-22 一 | 9.96 | 9.93 | 10.15 | 10.28 | 9.80 | 2.22% | 1.43% | 324396 | 32668万 | 230.59 | 265.94 | 36.88 | 4 | 宋城演艺 | 2024-04-19 五 | 10.28 | 10.37 | 9.93 | 10.28 | 9.90 | -4.24% | 1.53% | 346949 | 34814万 | 225.6 | 260.18 | 36.09 | 5 | 宋城演艺 | 2024-04-18 四 | 10.23 | 10.30 | 10.37 | 10.42 | 10.06 | 0.68% | 1.19% | 269604 | 27688万 | 235.59 | 271.7 | 37.68 | 6 | 宋城演艺 | 2024-04-17 三 | 10.21 | 10.13 | 10.30 | 10.48 | 10.18 | 1.68% | 1.12% | 254108 | 26242万 | 234 | 269.87 | 37.43 | 7 | 宋城演艺 | 2024-04-16 二 | 10.42 | 10.56 | 10.13 | 10.65 | 10.10 | -4.07% | 1.43% | 324725 | 33464万 | 230.14 | 265.42 | 36.81 | 8 | 宋城演艺 | 2024-04-15 一 | 10.73 | 10.74 | 10.56 | 10.85 | 10.36 | -1.68% | 1.43% | 325516 | 34458万 | 239.91 | 276.68 | 38.37 | 9 | 宋城演艺 | 2024-04-12 五 | 10.82 | 10.81 | 10.74 | 10.96 | 10.63 | -0.65% | 1.60% | 362686 | 39118万 | 244 | 281.4 | 39.03 | 10 | 宋城演艺 | 2024-04-11 四 | 10.41 | 10.53 | 10.81 | 10.92 | 10.36 | 2.66% | 1.50% | 341331 | 36668万 | 245.59 | 283.23 | 39.28 | 11 | 宋城演艺 | 2024-04-10 三 | 10.53 | 10.61 | 10.53 | 10.66 | 10.42 | -0.75% | 1.00% | 227521 | 23973万 | 239.23 | 275.9 | 38.27 | 12 | 宋城演艺 | 2024-04-09 二 | 10.25 | 10.33 | 10.61 | 10.75 | 10.23 | 2.71% | 1.34% | 303597 | 32005万 | 241.04 | 277.99 | 38.56 | 13 | 宋城演艺 | 2024-04-08 一 | 11.08 | 10.83 | 10.33 | 11.15 | 10.32 | -4.62% | 1.62% | 368573 | 39220万 | 234.68 | 270.66 | 37.54 | 14 | 宋城演艺 | 2024-04-03 三 | 10.83 | 10.81 | 10.83 | 10.97 | 10.75 | 0.19% | 0.75% | 170585 | 18533万 | 246.04 | 283.76 | 39.36 | 15 | 宋城演艺 | 2024-04-02 二 | 10.94 | 10.91 | 10.81 | 10.95 | 10.76 | -0.92% | 0.72% | 163126 | 17651万 | 245.59 | 283.23 | 39.28 | 16 | 宋城演艺 | 2024-04-01 一 | 10.27 | 10.26 | 10.91 | 10.93 | 10.27 | 6.34% | 1.53% | 346621 | 37177万 | 247.86 | 285.85 | 39.65 | 17 | 宋城演艺 | 2024-03-29 五 | 10.18 | 10.18 | 10.26 | 10.27 | 10.03 | 0.79% | 0.90% | 203556 | 20667万 | 233.09 | 268.82 | 37.28 | 18 | 宋城演艺 | 2024-03-28 四 | 10.07 | 10.15 | 10.18 | 10.28 | 10.04 | 0.30% | 0.72% | 163458 | 16653万 | 231.28 | 266.73 | 36.99 | 19 | 宋城演艺 | 2024-03-27 三 | 10.31 | 10.28 | 10.15 | 10.50 | 10.15 | -1.26% | 0.77% | 175409 | 18093万 | 230.59 | 265.94 | 36.88 | 20 | 宋城演艺 | 2024-03-26 二 | 10.32 | 10.35 | 10.28 | 10.39 | 10.19 | -0.68% | 0.75% | 169940 | 17467万 | 233.55 | 269.35 | 37.36 | 21 | 宋城演艺 | 2024-03-25 一 | 10.48 | 10.56 | 10.35 | 10.60 | 10.31 | -1.99% | 0.88% | 199947 | 20869万 | 235.14 | 271.18 | 37.61 | 22 | 宋城演艺 | 2024-03-22 五 | 10.86 | 10.88 | 10.56 | 10.86 | 10.55 | -2.94% | 1.03% | 234680 | 25056万 | 239.91 | 276.68 | 38.37 | 23 | 宋城演艺 | 2024-03-21 四 | 10.99 | 10.99 | 10.88 | 11.01 | 10.84 | -1.00% | 0.64% | 146488 | 15993万 | 247.18 | 285.07 | 39.54 | 24 | 宋城演艺 | 2024-03-20 三 | 10.84 | 10.88 | 10.99 | 11.03 | 10.82 | 1.01% | 0.82% | 185549 | 20260万 | 249.68 | 287.95 | 39.94 | 25 | 宋城演艺 | 2024-03-19 二 | 10.94 | 10.82 | 10.88 | 11.07 | 10.88 | 0.55% | 1.03% | 234268 | 25698万 | 247.18 | 285.07 | 39.54 | 26 | 宋城演艺 | 2024-03-18 一 | 10.70 | 10.75 | 10.82 | 10.82 | 10.70 | 0.65% | 0.59% | 134012 | 14408万 | 245.82 | 283.49 | 39.32 | 27 | 宋城演艺 | 2024-03-15 五 | 10.70 | 10.76 | 10.75 | 10.86 | 10.65 | -0.09% | 0.62% | 141162 | 15144万 | 244.23 | 281.66 | 39.06 | 28 | 宋城演艺 | 2024-03-14 四 | 10.77 | 10.83 | 10.76 | 10.92 | 10.66 | -0.65% | 0.58% | 132550 | 14314万 | 244.45 | 281.92 | 39.1 | 29 | 宋城演艺 | 2024-03-08 五 | 10.65 | 10.66 | 10.56 | 10.73 | 10.46 | -0.94% | 0.70% | 157946 | 16655万 | 239.91 | 276.68 | 38.37 | 30 | 宋城演艺 | 2024-03-07 四 | 10.73 | 10.73 | 10.66 | 10.85 | 10.63 | -0.65% | 0.79% | 180544 | 19381万 | 242.18 | 279.3 | 38.74 | 31 | 宋城演艺 | 2024-03-06 三 | 10.83 | 10.88 | 10.73 | 10.94 | 10.70 | -1.38% | 0.77% | 174284 | 18805万 | 243.77 | 281.14 | 38.99 | 32 | 宋城演艺 | 2024-03-05 二 | 10.88 | 10.94 | 10.88 | 10.98 | 10.82 | -0.55% | 0.79% | 180459 | 19619万 | 247.18 | 285.07 | 39.54 | 33 | 宋城演艺 | 2024-03-04 一 | 10.97 | 10.98 | 10.94 | 11.07 | 10.81 | -0.36% | 0.95% | 215105 | 23537万 | 248.54 | 286.64 | 39.76 | 34 | 宋城演艺 | 2024-03-01 五 | 10.78 | 10.80 | 10.98 | 11.01 | 10.61 | 1.67% | 1.30% | 295960 | 32195万 | 249.45 | 287.69 | 39.9 | 35 | 宋城演艺 | 2024-02-29 四 | 10.50 | 10.52 | 10.80 | 10.85 | 10.46 | 2.66% | 1.69% | 383034 | 41112万 | 245.36 | 282.97 | 39.25 | 36 | 宋城演艺 | 2024-02-28 三 | 10.40 | 10.36 | 10.52 | 10.76 | 10.33 | 1.54% | 1.98% | 450720 | 47983万 | 239 | 275.63 | 38.23 | 37 | 宋城演艺 | 2024-02-27 二 | 10.23 | 10.23 | 10.36 | 10.40 | 10.20 | 1.27% | 0.88% | 200578 | 20673万 | 235.37 | 271.44 | 37.65 | 38 | 宋城演艺 | 2024-02-26 一 | 10.21 | 10.23 | 10.23 | 10.38 | 10.10 | 0.00% | 1.08% | 244569 | 25034万 | 232.41 | 268.04 | 37.18 | 39 | 宋城演艺 | 2024-02-23 五 | 10.36 | 10.38 | 10.23 | 10.37 | 10.02 | -1.45% | 1.33% | 302221 | 30677万 | 232.41 | 268.04 | 37.18 | 40 | 宋城演艺 | 2024-02-22 四 | 10.23 | 10.47 | 10.38 | 10.60 | 10.20 | -0.86% | 1.27% | 289244 | 30015万 | 235.82 | 271.97 | 37.72 | 41 | 宋城演艺 | 2024-02-21 三 | 10.42 | 10.46 | 10.47 | 10.68 | 10.31 | 0.10% | 1.23% | 279933 | 29501万 | 237.86 | 274.32 | 38.05 | 42 | 宋城演艺 | 2024-02-20 二 | 10.35 | 10.43 | 10.46 | 10.58 | 10.30 | 0.29% | 1.00% | 226434 | 23677万 | 237.64 | 274.06 | 38.01 | 43 | 宋城演艺 | 2024-02-19 一 | 10.68 | 10.30 | 10.43 | 10.68 | 10.36 | 1.26% | 1.93% | 439431 | 46200万 | 236.96 | 273.28 | 37.9 | 44 | 宋城演艺 | 2024-02-08 四 | 10.35 | 10.36 | 10.30 | 10.84 | 10.23 | -0.58% | 2.33% | 530296 | 56124万 | 234 | 269.87 | 37.43 | 45 | 宋城演艺 | 2024-02-07 三 | 9.55 | 9.56 | 10.36 | 10.39 | 9.48 | 8.37% | 2.49% | 565493 | 57232万 | 235.37 | 271.44 | 37.65 | 46 | 宋城演艺 | 2024-02-06 二 | 8.70 | 8.83 | 9.56 | 9.61 | 8.59 | 8.27% | 1.58% | 359936 | 33068万 | 217.19 | 250.48 | 34.74 | 47 | 宋城演艺 | 2024-02-05 一 | 8.70 | 8.80 | 8.83 | 9.07 | 8.22 | 0.34% | 1.45% | 329922 | 28471万 | 200.61 | 231.35 | 32.09 | 48 | 宋城演艺 | 2024-02-02 五 | 9.01 | 9.00 | 8.80 | 9.29 | 8.65 | -2.22% | 1.17% | 266871 | 23965万 | 199.92 | 230.57 | 31.98 | 49 | 宋城演艺 | 2024-02-01 四 | 8.84 | 8.89 | 9.00 | 9.18 | 8.70 | 1.24% | 1.23% | 279333 | 25064万 | 204.47 | 235.81 | 32.71 | 50 | 宋城演艺 | 2024-01-31 三 | 9.24 | 9.61 | 8.89 | 9.24 | 8.65 | -7.49% | 1.99% | 451791 | 40618万 | 201.97 | 232.93 | 32.31 | 51 | 宋城演艺 | 2024-01-30 二 | 9.73 | 9.84 | 9.61 | 9.79 | 9.55 | -2.34% | 0.86% | 194397 | 18793万 | 218.33 | 251.79 | 34.92 | 52 | 宋城演艺 | 2024-01-29 一 | 10.01 | 10.00 | 9.84 | 10.09 | 9.84 | -1.60% | 0.82% | 185685 | 18435万 | 223.55 | 257.82 | 35.76 | 53 | 宋城演艺 | 2024-01-26 五 | 9.90 | 10.05 | 10.00 | 10.17 | 9.90 | -0.50% | 1.00% | 227027 | 22818万 | 227.19 | 262.01 | 36.34 | 54 | 宋城演艺 | 2024-01-25 四 | 9.74 | 9.75 | 10.05 | 10.07 | 9.62 | 3.08% | 1.21% | 275317 | 27225万 | 228.32 | 263.32 | 36.52 | 55 | 宋城演艺 | 2024-01-24 三 | 9.74 | 9.69 | 9.75 | 9.84 | 9.45 | 0.62% | 0.90% | 204175 | 19722万 | 221.51 | 255.46 | 35.43 | 56 | 宋城演艺 | 2024-01-23 二 | 9.51 | 9.61 | 9.69 | 9.77 | 9.33 | 0.83% | 0.84% | 191458 | 18415万 | 220.14 | 253.89 | 35.21 | 57 | 宋城演艺 | 2024-01-22 一 | 10.07 | 10.15 | 9.61 | 10.07 | 9.53 | -5.32% | 1.31% | 297079 | 29186万 | 218.33 | 251.79 | 34.92 | 58 | 宋城演艺 | 2024-01-19 五 | 9.85 | 9.88 | 10.15 | 10.25 | 9.79 | 2.73% | 1.33% | 303258 | 30558万 | 230.59 | 265.94 | 36.88 | 59 | 宋城演艺 | 2024-01-18 四 | 9.76 | 9.90 | 9.88 | 9.93 | 9.60 | -0.20% | 1.12% | 255230 | 24891万 | 224.46 | 258.87 | 35.9 | 60 | 宋城演艺 | 2024-01-17 三 | 10.24 | 10.30 | 9.90 | 10.25 | 9.90 | -3.88% | 0.99% | 225851 | 22695万 | 224.91 | 259.39 | 35.98 | 61 | 宋城演艺 | 2024-01-16 二 | 10.08 | 10.15 | 10.30 | 10.42 | 10.06 | 1.48% | 1.65% | 374173 | 38462万 | 234 | 269.87 | 37.43 | 62 | 宋城演艺 | 2024-01-15 一 | 9.83 | 9.85 | 10.15 | 10.20 | 9.81 | 3.05% | 1.20% | 272078 | 27501万 | 230.59 | 265.94 | 36.88 | 63 | 宋城演艺 | 2024-01-12 五 | 9.96 | 9.99 | 9.85 | 9.97 | 9.85 | -1.40% | 0.53% | 119651 | 11845万 | 223.78 | 258.08 | 35.79 | 64 | 宋城演艺 | 2024-01-11 四 | 9.87 | 9.89 | 9.99 | 10.02 | 9.83 | 1.01% | 0.73% | 165198 | 16428万 | 226.96 | 261.75 | 36.3 | 65 | 宋城演艺 | 2024-01-10 三 | 9.92 | 9.97 | 9.89 | 9.98 | 9.73 | -0.80% | 0.79% | 179165 | 17673万 | 224.69 | 259.13 | 35.94 | 66 | 宋城演艺 | 2024-01-09 二 | 9.69 | 9.63 | 9.97 | 10.08 | 9.66 | 3.53% | 1.22% | 276594 | 27464万 | 226.5 | 261.22 | 36.23 | 67 | 宋城演艺 | 2024-01-08 一 | 9.75 | 9.82 | 9.63 | 9.92 | 9.63 | -1.93% | 0.62% | 141786 | 13851万 | 218.78 | 252.32 | 34.99 | 68 | 宋城演艺 | 2024-01-05 五 | 9.88 | 9.92 | 9.82 | 10.01 | 9.77 | -1.01% | 0.59% | 133866 | 13247万 | 223.1 | 257.29 | 35.69 | 69 | 宋城演艺 | 2024-01-04 四 | 10.00 | 10.01 | 9.92 | 10.05 | 9.80 | -0.90% | 0.78% | 177684 | 17608万 | 225.37 | 259.91 | 36.05 | 70 | 宋城演艺 | 2024-01-03 三 | 9.79 | 9.85 | 10.01 | 10.07 | 9.77 | 1.62% | 0.85% | 192640 | 19214万 | 227.41 | 262.27 | 36.38 | 71 | 宋城演艺 | 2024-01-02 二 | 9.87 | 9.87 | 9.85 | 9.95 | 9.82 | -0.20% | 0.56% | 127162 | 12565万 | 223.78 | 258.08 | 35.79 | 72 | 宋城演艺 | 2023-12-29 五 | 9.81 | 9.83 | 9.87 | 9.92 | 9.76 | 0.41% | 0.58% | 131211 | 12930万 | 224.23 | 258.6 | 35.87 | 73 | 宋城演艺 | 2023-12-28 四 | 9.42 | 9.43 | 9.83 | 9.85 | 9.34 | 4.24% | 1.03% | 233014 | 22500万 | 223.32 | 257.56 | 35.72 | 74 | 宋城演艺 | 2023-12-27 三 | 9.56 | 9.52 | 9.43 | 9.61 | 9.39 | -0.95% | 0.63% | 142647 | 13495万 | 214.24 | 247.07 | 34.27 | 75 | 宋城演艺 | 2023-12-26 二 | 9.70 | 9.68 | 9.52 | 9.71 | 9.51 | -1.65% | 0.43% | 98528 | 9437万 | 216.28 | 249.43 | 34.6 | 76 | 宋城演艺 | 2023-12-25 一 | 9.70 | 9.75 | 9.68 | 9.77 | 9.63 | -0.72% | 0.42% | 95484 | 9251万 | 219.92 | 253.63 | 35.18 | 77 | 宋城演艺 | 2023-12-22 五 | 9.84 | 9.87 | 9.75 | 9.89 | 9.70 | -1.22% | 0.69% | 157245 | 15365万 | 221.51 | 255.46 | 35.43 | 78 | 宋城演艺 | 2023-12-21 四 | 9.71 | 9.77 | 9.87 | 9.89 | 9.69 | 1.02% | 0.65% | 148557 | 14575万 | 224.23 | 258.6 | 35.87 | 79 | 宋城演艺 | 2023-12-20 三 | 10.03 | 10.03 | 9.77 | 10.05 | 9.77 | -2.59% | 0.80% | 182240 | 17949万 | 221.96 | 255.98 | 35.5 | 80 | 宋城演艺 | 2023-12-19 二 | 9.88 | 9.95 | 10.03 | 10.11 | 9.84 | 0.80% | 0.88% | 198830 | 19915万 | 227.87 | 262.8 | 36.45 | 81 | 宋城演艺 | 2023-12-18 一 | 10.21 | 10.22 | 9.95 | 10.21 | 9.95 | -2.64% | 0.92% | 208433 | 20917万 | 226.05 | 260.7 | 36.16 | 82 | 宋城演艺 | 2023-12-15 五 | 10.24 | 10.23 | 10.22 | 10.35 | 10.21 | -0.10% | 0.68% | 154293 | 15846万 | 232.18 | 267.77 | 37.14 | 83 | 宋城演艺 | 2023-12-14 四 | 10.23 | 10.20 | 10.23 | 10.38 | 10.20 | 0.29% | 0.60% | 136948 | 14085万 | 232.41 | 268.04 | 37.18 | 84 | 宋城演艺 | 2023-12-13 三 | 10.42 | 10.45 | 10.20 | 10.43 | 10.18 | -2.39% | 0.61% | 139645 | 14370万 | 231.73 | 267.25 | 37.07 | 85 | 宋城演艺 | 2023-12-12 二 | 10.41 | 10.44 | 10.45 | 10.50 | 10.34 | 0.10% | 0.51% | 115790 | 12062万 | 237.41 | 273.8 | 37.97 | 86 | 宋城演艺 | 2023-12-11 一 | 10.18 | 10.27 | 10.44 | 10.51 | 10.07 | 1.66% | 0.90% | 204250 | 21013万 | 237.18 | 273.54 | 37.94 | 87 | 宋城演艺 | 2023-12-08 五 | 10.26 | 10.29 | 10.27 | 10.35 | 10.21 | -0.19% | 0.82% | 185556 | 19048万 | 233.32 | 269.08 | 37.32 | 88 | 宋城演艺 | 2023-12-07 四 | 10.23 | 10.30 | 10.29 | 10.33 | 10.18 | -0.10% | 0.60% | 135721 | 13921万 | 233.77 | 269.61 | 37.39 | 89 | 宋城演艺 | 2023-12-06 三 | 10.20 | 10.21 | 10.30 | 10.34 | 10.04 | 0.88% | 0.78% | 177743 | 18142万 | 234 | 269.87 | 37.43 | 90 | 宋城演艺 | 2023-12-05 二 | 10.52 | 10.55 | 10.21 | 10.55 | 10.20 | -3.22% | 1.14% | 259252 | 26839万 | 231.96 | 267.51 | 37.1 | 91 | 宋城演艺 | 2023-12-04 一 | 10.50 | 10.49 | 10.55 | 10.67 | 10.45 | 0.57% | 1.07% | 242710 | 25713万 | 239.68 | 276.42 | 38.34 | 92 | 宋城演艺 | 2023-12-01 五 | 10.52 | 10.51 | 10.49 | 10.63 | 10.37 | -0.19% | 0.91% | 206143 | 21651万 | 238.32 | 274.85 | 38.12 | 93 | 宋城演艺 | 2023-11-30 四 | 10.46 | 10.46 | 10.51 | 10.57 | 10.38 | 0.48% | 0.68% | 155385 | 16293万 | 238.77 | 275.37 | 38.19 | 94 | 宋城演艺 | 2023-11-29 三 | 10.58 | 10.58 | 10.46 | 10.58 | 10.43 | -1.13% | 0.48% | 108512 | 11397万 | 237.64 | 274.06 | 38.01 | 95 | 宋城演艺 | 2023-11-28 二 | 10.50 | 10.53 | 10.58 | 10.60 | 10.41 | 0.47% | 0.53% | 121311 | 12765万 | 240.36 | 277.21 | 38.45 | 96 | 宋城演艺 | 2023-11-24 五 | 10.73 | 10.75 | 10.60 | 10.78 | 10.54 | -1.40% | 0.73% | 165880 | 17658万 | 240.82 | 277.73 | 38.52 | 97 | 宋城演艺 | 2023-11-23 四 | 10.71 | 10.75 | 10.75 | 10.77 | 10.60 | 0.00% | 0.64% | 145929 | 15609万 | 244.23 | 281.66 | 39.06 | 98 | 宋城演艺 | 2023-11-22 三 | 10.84 | 10.86 | 10.75 | 10.91 | 10.74 | -1.01% | 0.63% | 143455 | 15532万 | 244.23 | 281.66 | 39.06 | 99 | 宋城演艺 | 2023-11-21 二 | 10.95 | 10.92 | 10.86 | 11.00 | 10.84 | -0.55% | 0.90% | 205145 | 22420万 | 246.72 | 284.54 | 39.46 | 100 | 宋城演艺 | 2023-11-20 一 | 10.81 | 10.83 | 10.92 | 10.97 | 10.75 | 0.83% | 0.83% | 187932 | 20414万 | 248.09 | 286.11 | 39.68 | 101 | 宋城演艺 | 2023-11-17 五 | 10.81 | 10.86 | 10.83 | 10.88 | 10.76 | -0.28% | 0.58% | 130976 | 14157万 | 246.04 | 283.76 | 39.36 | 102 | 宋城演艺 | 2023-11-16 四 | 10.88 | 10.90 | 10.86 | 10.94 | 10.76 | -0.37% | 0.76% | 173698 | 18828万 | 246.72 | 284.54 | 39.46 | 103 | 宋城演艺 | 2023-11-15 三 | 10.98 | 10.93 | 10.90 | 11.00 | 10.86 | -0.27% | 0.82% | 185622 | 20259万 | 247.63 | 285.59 | 39.61 | 104 | 宋城演艺 | 2023-11-14 二 | 10.90 | 10.90 | 10.93 | 10.99 | 10.87 | 0.28% | 0.47% | 105973 | 11575万 | 248.31 | 285.79 | 39.64 | 105 | 宋城演艺 | 2023-11-13 一 | 10.88 | 10.87 | 10.90 | 11.03 | 10.84 | 0.28% | 0.47% | 105984 | 11559万 | 247.63 | 285 | 39.53 | 106 | 宋城演艺 | 2023-11-10 五 | 10.91 | 10.95 | 10.87 | 10.96 | 10.78 | -0.73% | 0.59% | 137593 | 14935万 | 255.59 | 284.22 | 39.42 | 107 | 宋城演艺 | 2023-11-09 四 | 11.06 | 11.08 | 10.95 | 11.10 | 10.93 | -1.17% | 0.73% | 172530 | 18951万 | 257.48 | 286.31 | 39.71 | 108 | 宋城演艺 | 2023-11-08 三 | 11.01 | 11.04 | 11.08 | 11.15 | 11.00 | 0.36% | 0.77% | 182159 | 20178万 | 260.53 | 289.71 | 40.18 | 109 | 宋城演艺 | 2023-11-07 二 | 11.17 | 11.19 | 11.04 | 11.17 | 10.96 | -1.34% | 0.87% | 203637 | 22481万 | 259.59 | 288.66 | 40.04 | 110 | 宋城演艺 | 2023-11-06 一 | 11.13 | 11.07 | 11.19 | 11.22 | 11.00 | 1.08% | 0.90% | 210766 | 23479万 | 263.12 | 292.58 | 40.58 | 111 | 宋城演艺 | 2023-11-03 五 | 10.96 | 10.98 | 11.07 | 11.11 | 10.91 | 0.82% | 0.64% | 151157 | 16686万 | 260.3 | 289.45 | 40.14 | 112 | 宋城演艺 | 2023-11-02 四 | 10.96 | 10.97 | 10.98 | 11.08 | 10.94 | 0.09% | 0.59% | 139008 | 15291万 | 258.18 | 287.09 | 39.82 | 113 | 宋城演艺 | 2023-11-01 三 | 11.05 | 10.99 | 10.97 | 11.10 | 10.84 | -0.18% | 0.78% | 184043 | 20159万 | 257.95 | 286.83 | 39.78 | 114 | 宋城演艺 | 2023-10-31 二 | 11.11 | 11.14 | 10.99 | 11.14 | 10.90 | -1.35% | 1.11% | 260430 | 28573万 | 258.42 | 287.35 | 39.85 | 115 | 宋城演艺 | 2023-10-30 一 | 11.11 | 11.19 | 11.14 | 11.25 | 11.03 | -0.45% | 0.92% | 217117 | 24160万 | 261.94 | 291.28 | 40.4 | 116 | 宋城演艺 | 2023-10-27 五 | 10.85 | 10.96 | 11.19 | 11.27 | 10.84 | 2.10% | 1.37% | 321394 | 35781万 | 263.12 | 292.58 | 40.58 | 117 | 宋城演艺 | 2023-10-26 四 | 10.77 | 10.76 | 10.96 | 11.13 | 10.70 | 1.86% | 1.85% | 435457 | 47540万 | 257.71 | 286.57 | 39.75 | 118 | 宋城演艺 | 2023-10-25 三 | 10.61 | 10.53 | 10.76 | 10.82 | 10.60 | 2.18% | 1.15% | 271449 | 29113万 | 253.01 | 281.34 | 39.02 | 119 | 宋城演艺 | 2023-10-24 二 | 10.45 | 10.39 | 10.53 | 10.54 | 10.36 | 1.35% | 0.73% | 171164 | 17924万 | 247.6 | 275.33 | 80.61 | 120 | 宋城演艺 | 2023-10-23 一 | 10.60 | 10.60 | 10.39 | 10.60 | 10.33 | -1.98% | 0.66% | 154518 | 16144万 | 244.31 | 271.67 | 79.53 | 121 | 宋城演艺 | 2023-10-20 五 | 10.58 | 10.61 | 10.60 | 10.71 | 10.56 | -0.09% | 0.53% | 125195 | 13305万 | 249.25 | 277.16 | 81.14 | 122 | 宋城演艺 | 2023-10-19 四 | 10.62 | 10.67 | 10.61 | 10.77 | 10.59 | -0.56% | 0.60% | 142068 | 15141万 | 249.48 | 277.42 | 81.22 | 123 | 宋城演艺 | 2023-10-18 三 | 10.90 | 10.90 | 10.67 | 10.90 | 10.65 | -2.11% | 0.85% | 199305 | 21400万 | 250.89 | 278.99 | 81.68 | 124 | 宋城演艺 | 2023-10-17 二 | 10.92 | 10.90 | 10.90 | 10.96 | 10.85 | 0.00% | 0.54% | 126165 | 13750万 | 256.3 | 285 | 83.44 | 125 | 宋城演艺 | 2023-10-16 一 | 11.03 | 11.07 | 10.90 | 11.11 | 10.83 | -1.54% | 0.75% | 175412 | 19168万 | 256.3 | 285 | 83.44 | 126 | 宋城演艺 | 2023-10-13 五 | 11.15 | 11.20 | 11.07 | 11.20 | 10.99 | -1.16% | 0.82% | 192141 | 21247万 | 260.3 | 289.45 | 84.74 | 127 | 宋城演艺 | 2023-10-12 四 | 11.13 | 11.09 | 11.20 | 11.23 | 11.10 | 0.99% | 0.84% | 197820 | 22091万 | 263.35 | 292.85 | 85.73 | 128 | 宋城演艺 | 2023-10-11 三 | 11.34 | 11.28 | 11.09 | 11.37 | 11.06 | -1.68% | 1.57% | 368734 | 41124万 | 260.77 | 289.97 | 84.89 | 129 | 宋城演艺 | 2023-10-10 二 | 11.37 | 11.32 | 11.28 | 11.45 | 11.26 | -0.35% | 0.87% | 204202 | 23117万 | 265.23 | 294.94 | 86.35 | 130 | 宋城演艺 | 2023-10-09 一 | 12.13 | 12.22 | 11.32 | 12.13 | 11.27 | -7.36% | 2.36% | 554200 | 63808万 | 266.18 | 295.98 | 86.65 | 131 | 宋城演艺 | 2023-09-28 四 | 12.17 | 12.15 | 12.22 | 12.24 | 12.14 | 0.58% | 0.82% | 191926 | 23401万 | 287.34 | 319.52 | 93.54 | 132 | 宋城演艺 | 2023-09-27 三 | 12.06 | 12.07 | 12.15 | 12.17 | 12.04 | 0.66% | 0.68% | 160563 | 19465万 | 285.69 | 317.69 | 93.01 | 133 | 宋城演艺 | 2023-09-26 二 | 12.04 | 12.04 | 12.07 | 12.20 | 12.01 | 0.25% | 0.72% | 168813 | 20455万 | 283.81 | 315.59 | 92.39 | 134 | 宋城演艺 | 2023-09-25 一 | 12.39 | 12.37 | 12.04 | 12.39 | 11.91 | -2.67% | 1.48% | 348588 | 42120万 | 283.11 | 314.81 | 92.16 | 135 | 宋城演艺 | 2023-09-22 五 | 12.23 | 12.25 | 12.37 | 12.39 | 12.11 | 0.98% | 1.01% | 237940 | 29184万 | 290.86 | 323.44 | 94.69 | 136 | 宋城演艺 | 2023-09-21 四 | 12.40 | 12.39 | 12.25 | 12.46 | 12.23 | -1.13% | 0.81% | 189606 | 23339万 | 288.04 | 320.3 | 93.77 | 137 | 宋城演艺 | 2023-09-20 三 | 12.76 | 12.87 | 12.39 | 12.81 | 12.38 | -3.73% | 1.41% | 331205 | 41438万 | 291.33 | 323.96 | 94.84 | 138 | 宋城演艺 | 2023-09-19 二 | 12.95 | 13.06 | 12.87 | 12.99 | 12.71 | -1.45% | 1.43% | 336868 | 43214万 | 302.62 | 336.51 | 98.52 | 139 | 宋城演艺 | 2023-09-18 一 | 12.88 | 12.77 | 13.06 | 13.07 | 12.77 | 2.27% | 1.95% | 459108 | 59457万 | 307.09 | 341.48 | 99.97 | 140 | 宋城演艺 | 2023-09-15 五 | 12.58 | 12.55 | 12.77 | 12.87 | 12.56 | 1.75% | 1.47% | 345343 | 44052万 | 300.27 | 333.9 | 97.75 | 141 | 宋城演艺 | 2023-09-14 四 | 12.75 | 12.68 | 12.55 | 12.78 | 12.46 | -1.03% | 0.93% | 218206 | 27417万 | 295.1 | 328.14 | 96.07 | 142 | 宋城演艺 | 2023-09-13 三 | 12.76 | 12.81 | 12.68 | 12.90 | 12.53 | -1.01% | 1.05% | 246539 | 31380万 | 298.15 | 331.54 | 97.06 | 143 | 宋城演艺 | 2023-09-12 二 | 12.83 | 12.89 | 12.81 | 12.99 | 12.77 | -0.62% | 1.04% | 244364 | 31417万 | 301.21 | 334.94 | 98.06 | 144 | 宋城演艺 | 2023-09-11 一 | 12.87 | 12.87 | 12.89 | 12.91 | 12.72 | 0.16% | 1.58% | 370946 | 47537万 | 303.09 | 337.03 | 98.67 | 145 | 宋城演艺 | 2023-09-08 五 | 12.75 | 12.81 | 12.87 | 12.93 | 12.64 | 0.47% | 1.15% | 270706 | 34613万 | 302.62 | 336.51 | 98.52 | 146 | 宋城演艺 | 2023-09-07 四 | 12.71 | 12.75 | 12.81 | 13.02 | 12.70 | 0.47% | 1.66% | 391045 | 50362万 | 301.21 | 334.94 | 98.06 | 147 | 宋城演艺 | 2023-09-06 三 | 12.70 | 12.77 | 12.75 | 12.85 | 12.66 | -0.16% | 0.79% | 186489 | 23745万 | 299.8 | 333.37 | 97.6 | 148 | 宋城演艺 | 2023-09-05 二 | 12.80 | 12.81 | 12.77 | 12.92 | 12.71 | -0.31% | 1.00% | 235704 | 30168万 | 300.27 | 333.9 | 97.75 | 149 | 宋城演艺 | 2023-09-04 一 | 12.61 | 12.54 | 12.81 | 12.89 | 12.55 | 2.15% | 1.44% | 338821 | 43285万 | 301.21 | 334.94 | 98.06 | 150 | 宋城演艺 | 2023-09-01 五 | 12.40 | 12.40 | 12.54 | 12.69 | 12.40 | 1.13% | 1.16% | 272154 | 34170万 | 294.86 | 327.88 | 95.99 | 151 | 宋城演艺 | 2023-08-31 四 | 12.70 | 12.64 | 12.40 | 12.70 | 12.36 | -1.90% | 1.27% | 299383 | 37386万 | 291.57 | 324.22 | 94.92 | 152 | 宋城演艺 | 2023-08-30 三 | 12.71 | 12.74 | 12.64 | 12.76 | 12.56 | -0.78% | 1.15% | 271211 | 34298万 | 297.21 | 330.5 | 96.76 | 153 | 宋城演艺 | 2023-08-29 二 | 12.83 | 12.84 | 12.74 | 12.90 | 12.58 | -0.78% | 1.89% | 443529 | 56566万 | 299.56 | 333.11 | 97.52 | 154 | 宋城演艺 | 2023-08-28 一 | 12.69 | 12.04 | 12.84 | 13.19 | 12.52 | 6.64% | 3.49% | 819635 | 105362万 | 301.92 | 335.73 | 98.29 | 155 | 宋城演艺 | 2023-08-25 五 | 12.05 | 12.11 | 12.04 | 12.22 | 11.93 | -0.58% | 0.73% | 167920 | 20267万 | 275.43 | 314.81 | 290.01 | 156 | 宋城演艺 | 2023-08-23 三 | 12.13 | 12.17 | 11.91 | 12.13 | 11.91 | -2.14% | 0.63% | 144905 | 17397万 | 272.46 | 311.41 | 286.87 | 157 | 宋城演艺 | 2023-08-22 二 | 12.15 | 12.12 | 12.17 | 12.24 | 11.89 | 0.41% | 0.95% | 218236 | 26257万 | 278.41 | 318.21 | 293.14 |
|
行情刷新 | 流通股东
|