宋城演艺(300144)股票信息
| 股票代码 | 300144 |
| 股票名称 | 宋城演艺 |
| 最新价/元 | 11.20 |
| 涨跌额/元 | 0.68 |
| 涨跌幅/% | 6.46 |
| 买入/元 | 11.19 |
| 卖出/元 | 11.20 |
| 昨收/元 | 10.52 |
| 今开/元 | 12.40 |
| 最高/元 | 12.43 |
| 最低/元 | 10.20 |
| 成交量/手 | 2168593.97 |
| 成交额/万 | 245431.05 |
| 股净值/元 | -266.67 |
| 市净率 | 3.88 |
| 总市值/万 | 2934930.92 |
| 流通值/万 | 2633554.69 |
| 换手率/% | 9.22 |
| 入市日期 | 2010-12-09 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
宋城演艺(300144)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 12.40 | 11.20 | 0.68 | 6.46 | 2168593.97 | 245431.05 | 9.22 |
| 2024-09-30 | 9.35 | 10.52 | 1.75 | 19.95 | 1857459.98 | 180717.18 | 7.90 |
| 2024-09-27 | 8.39 | 8.77 | 0.53 | 6.43 | 1027397.87 | 87450.20 | 4.37 |
| 2024-09-26 | 7.60 | 8.24 | 0.61 | 8.00 | 835611.28 | 66577.12 | 3.55 |
| 2024-09-25 | 7.56 | 7.63 | 0.13 | 1.73 | 565504.21 | 43346.13 | 2.40 |
| 2024-09-24 | 7.19 | 7.50 | 0.45 | 6.38 | 599318.08 | 43949.56 | 2.55 |
| 2024-09-23 | 7.07 | 7.05 | -0.02 | -0.28 | 212015.43 | 15022.35 | 0.90 |
| 2024-09-20 | 7.14 | 7.07 | -0.08 | -1.12 | 227626.17 | 16066.21 | 0.97 |
| 2024-09-19 | 7.11 | 7.15 | 0.09 | 1.28 | 324773.04 | 23361.26 | 1.38 |
| 2024-09-18 | 7.15 | 7.06 | -0.07 | -0.98 | 257421.33 | 18045.92 | 1.09 |
| 2024-09-13 | 7.27 | 7.13 | -0.12 | -1.66 | 173173.70 | 12479.25 | 0.74 |
| 2024-09-12 | 7.36 | 7.25 | -0.11 | -1.50 | 217888.77 | 15994.40 | 0.93 |
| 2024-09-11 | 7.36 | 7.36 | -0.06 | -0.81 | 203465.76 | 14955.30 | 0.87 |
| 2024-09-10 | 7.53 | 7.42 | -0.13 | -1.72 | 372988.44 | 27391.60 | 1.59 |
| 2024-09-09 | 7.49 | 7.55 | 0.03 | 0.40 | 279387.17 | 21144.44 | 1.19 |
| 2024-09-06 | 7.66 | 7.52 | -0.15 | -1.96 | 245704.30 | 18699.19 | 1.04 |
| 2024-09-05 | 7.64 | 7.67 | 0.06 | 0.79 | 210825.38 | 16170.62 | 0.90 |
| 2024-09-04 | 7.59 | 7.61 | -0.04 | -0.52 | 207261.47 | 15839.50 | 0.88 |
| 2024-09-03 | 7.57 | 7.65 | 0.08 | 1.06 | 208795.86 | 15938.41 | 0.89 |
| 2024-09-02 | 7.78 | 7.57 | -0.20 | -2.57 | 378194.06 | 29189.43 | 1.61 |
| 2024-08-30 | 7.48 | 7.77 | 0.25 | 3.32 | 693934.91 | 54176.39 | 2.95 |
| 2024-08-29 | 7.56 | 7.52 | -0.03 | -0.40 | 398522.16 | 29351.84 | 1.69 |
| 2024-08-28 | 7.57 | 7.55 | -0.02 | -0.26 | 193617.52 | 14581.06 | 0.82 |
| 2024-08-27 | 7.51 | 7.57 | 0.06 | 0.80 | 235796.24 | 17762.70 | 1.00 |
| 2024-08-26 | 7.51 | 7.51 | -0.02 | -0.27 | 218558.84 | 16400.55 | 0.93 |
| 2024-08-23 | 7.47 | 7.53 | 0.07 | 0.94 | 172336.60 | 12966.72 | 0.73 |
| 2024-08-22 | 7.66 | 7.46 | -0.20 | -2.61 | 229294.80 | 17258.86 | 0.98 |
| 2024-08-21 | 7.70 | 7.66 | -0.04 | -0.52 | 170749.43 | 13146.11 | 0.73 |
| 2024-08-20 | 7.86 | 7.70 | -0.19 | -2.41 | 254893.78 | 19761.16 | 1.08 |
| 2024-08-19 | 7.88 | 7.89 | -0.02 | -0.25 | 167548.00 | 13229.37 | 0.71 |
| 2024-08-16 | 8.00 | 7.91 | -0.14 | -1.74 | 232935.00 | 18437.21 | 0.99 |
| 2024-08-15 | 7.90 | 8.05 | 0.09 | 1.13 | 290604.12 | 23298.68 | 1.24 |
| 2024-08-14 | 8.06 | 7.96 | -0.14 | -1.73 | 203394.32 | 16256.29 | 0.87 |
| 2024-08-13 | 7.79 | 8.10 | 0.30 | 3.85 | 440717.45 | 35167.83 | 1.87 |
| 2024-08-12 | 8.00 | 7.80 | -0.23 | -2.86 | 335904.91 | 26254.39 | 1.43 |
| 2024-08-09 | 8.21 | 8.03 | -0.22 | -2.67 | 374807.00 | 30464.30 | 1.59 |
| 2024-08-08 | 8.18 | 8.25 | -0.05 | -0.60 | 370638.13 | 30731.01 | 1.58 |
| 2024-08-07 | 8.35 | 8.30 | -0.06 | -0.72 | 471348.58 | 38815.73 | 2.00 |
| 2024-08-06 | 8.07 | 8.36 | 0.30 | 3.72 | 769912.74 | 64085.66 | 3.27 |
| 2024-08-05 | 8.01 | 8.06 | 0.22 | 2.81 | 897933.14 | 72717.79 | 3.82 |
| 2024-08-02 | 7.85 | 7.84 | -0.10 | -1.26 | 391934.39 | 31013.03 | 1.67 |
| 2024-08-01 | 8.10 | 7.94 | -0.23 | -2.82 | 500165.27 | 39888.30 | 2.13 |
| 2024-07-31 | 7.44 | 8.17 | 0.73 | 9.81 | 819684.74 | 65060.46 | 3.49 |
| 2024-07-30 | 7.50 | 7.44 | -0.12 | -1.59 | 299814.04 | 22271.80 | 1.28 |
| 2024-07-29 | 7.76 | 7.56 | -0.20 | -2.58 | 284880.80 | 21651.86 | 1.21 |
| 2024-07-26 | 7.67 | 7.76 | 0.04 | 0.52 | 245971.58 | 19117.83 | 1.05 |
| 2024-07-25 | 7.55 | 7.72 | 0.01 | 0.13 | 429000.40 | 32992.04 | 1.82 |
| 2024-07-24 | 7.99 | 7.71 | 0.14 | 1.85 | 704456.92 | 55087.03 | 3.00 |
| 2024-07-23 | 7.78 | 7.57 | -0.24 | -3.07 | 245410.00 | 18878.62 | 1.04 |
| 2024-07-22 | 7.95 | 7.81 | -0.13 | -1.64 | 200078.13 | 15669.21 | 0.85 |
| 2024-07-19 | 7.99 | 7.94 | -0.08 | -1.00 | 217581.72 | 17237.91 | 0.93 |
| 2024-07-18 | 7.89 | 8.02 | 0.11 | 1.39 | 200705.18 | 15874.88 | 0.85 |
| 2024-07-17 | 7.84 | 7.91 | 0.06 | 0.76 | 209407.44 | 16534.07 | 0.89 |
| 2024-07-16 | 7.91 | 7.85 | -0.07 | -0.88 | 216573.61 | 16972.56 | 0.92 |
| 2024-07-15 | 8.12 | 7.92 | -0.25 | -3.06 | 231708.40 | 18463.09 | 0.99 |
| 2024-07-12 | 8.10 | 8.17 | 0.08 | 0.99 | 358089.88 | 29469.99 | 1.52 |
| 2024-07-11 | 7.89 | 8.09 | 0.33 | 4.25 | 298728.34 | 23929.92 | 1.27 |
| 2024-07-10 | 7.77 | 7.76 | -0.01 | -0.13 | 143351.60 | 11149.20 | 0.61 |
| 2024-07-09 | 7.70 | 7.77 | 0.09 | 1.17 | 206619.73 | 15927.71 | 0.88 |
| 2024-07-08 | 7.91 | 7.68 | -0.21 | -2.66 | 183329.13 | 14235.69 | 0.78 |
| 2024-07-05 | 7.79 | 7.89 | 0.07 | 0.90 | 194773.21 | 15285.85 | 0.83 |
| 2024-07-04 | 8.09 | 7.82 | -0.27 | -3.34 | 302815.17 | 23896.22 | 1.29 |
| 2024-07-03 | 8.09 | 8.09 | -0.04 | -0.49 | 187178.48 | 15256.91 | 0.80 |
| 2024-07-02 | 8.25 | 8.13 | -0.08 | -0.97 | 153398.00 | 12551.64 | 0.65 |
| 2024-07-01 | 8.02 | 8.21 | 0.18 | 2.24 | 222266.04 | 18117.96 | 0.95 |
| 2024-06-28 | 8.17 | 8.03 | -0.15 | -1.83 | 252265.40 | 20467.93 | 1.07 |
| 2024-06-27 | 8.27 | 8.18 | -0.15 | -1.80 | 167523.30 | 13802.07 | 0.71 |
| 2024-06-26 | 8.18 | 8.33 | 0.10 | 1.22 | 213559.86 | 17599.12 | 0.91 |
| 2024-06-25 | 8.13 | 8.23 | 0.12 | 1.48 | 240233.62 | 19731.71 | 1.02 |
| 2024-06-24 | 8.30 | 8.11 | -0.28 | -3.34 | 332937.25 | 27078.44 | 1.42 |
| 2024-06-21 | 8.42 | 8.39 | 0.06 | 0.72 | 238774.40 | 20060.10 | 1.02 |
| 2024-06-20 | 8.80 | 8.43 | -0.37 | -4.21 | 411178.39 | 34972.63 | 1.75 |
| 2024-06-19 | 9.00 | 8.80 | -0.15 | -1.68 | 182283.58 | 16106.05 | 0.78 |
| 2024-06-18 | 9.06 | 8.95 | -0.09 | -1.00 | 205419.70 | 18511.07 | 0.87 |
| 2024-06-17 | 9.00 | 9.04 | -0.06 | -0.66 | 251421.88 | 22674.82 | 1.07 |
| 2024-06-14 | 9.23 | 9.10 | -0.04 | -0.44 | 388069.84 | 35266.75 | 1.65 |
| 2024-06-13 | 9.44 | 9.14 | -0.28 | -2.97 | 313266.85 | 28805.68 | 1.33 |
| 2024-06-12 | 9.64 | 9.42 | -0.23 | -2.38 | 264590.75 | 24960.34 | 1.13 |
| 2024-06-11 | 9.82 | 9.65 | -0.20 | -2.03 | 195198.58 | 18855.03 | 0.83 |
| 2024-06-07 | 9.91 | 9.85 | 0.01 | 0.10 | 131784.40 | 12982.01 | 0.56 |
| 2024-06-06 | 10.01 | 9.84 | -0.17 | -1.70 | 189100.45 | 18747.52 | 0.80 |
| 2024-06-05 | 10.07 | 10.01 | -0.06 | -0.60 | 126102.00 | 12741.24 | 0.54 |
| 2024-06-04 | 9.95 | 10.07 | 0.08 | 0.80 | 150270.26 | 15059.43 | 0.64 |
| 2024-06-03 | 10.11 | 9.99 | -0.22 | -2.16 | 246004.02 | 24473.28 | 1.05 |
| 2024-05-31 | 10.10 | 10.21 | 0.09 | 0.89 | 138942.88 | 14170.56 | 0.59 |
| 2024-05-30 | 10.11 | 10.12 | -0.05 | -0.49 | 108701.87 | 10986.48 | 0.46 |
| 2024-05-29 | 9.94 | 10.17 | 0.22 | 2.21 | 197732.66 | 20055.23 | 0.84 |
| 2024-05-28 | 10.06 | 9.95 | -0.16 | -1.58 | 153127.73 | 15330.61 | 0.65 |
| 2024-05-27 | 10.15 | 10.11 | 0.05 | 0.50 | 116639.21 | 11750.79 | 0.50 |
| 2024-05-24 | 10.16 | 10.06 | -0.10 | -0.98 | 145474.94 | 14741.18 | 0.62 |
| 2024-05-23 | 10.44 | 10.16 | -0.30 | -2.87 | 251743.56 | 25789.42 | 1.07 |
| 2024-05-22 | 10.54 | 10.46 | -0.14 | -1.32 | 155305.20 | 16301.12 | 0.66 |
| 2024-05-21 | 10.50 | 10.60 | 0.00 | 0.00 | 225661.29 | 23905.49 | 0.96 |
| 2024-05-20 | 10.84 | 10.60 | 0.13 | 1.24 | 457405.42 | 48726.62 | 1.95 |
| 2024-05-17 | 10.21 | 10.47 | 0.20 | 1.95 | 211158.80 | 21871.20 | 0.90 |
| 2024-05-16 | 10.25 | 10.27 | 0.04 | 0.39 | 170786.11 | 17653.38 | 0.73 |
| 2024-05-15 | 10.35 | 10.23 | -0.12 | -1.16 | 172065.57 | 17708.22 | 0.73 |
| 2024-05-14 | 10.53 | 10.35 | -0.15 | -1.43 | 252785.20 | 26273.25 | 1.08 |
| 2024-05-13 | 10.63 | 10.50 | -0.20 | -1.87 | 259632.12 | 27244.16 | 1.10 |
| 2024-05-10 | 10.68 | 10.70 | 0.06 | 0.56 | 293344.57 | 31568.10 | 1.25 |
日K线
周K线
月K线
