宋城演艺
sz300144 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
5.58
涨跌幅
+0.18%
成交量
22,046,400 股
成交额
122,757,432 元
换手率
0.85%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 5.54 | 5.58 | 5.61 | 5.53 | +0.18% | 22,046,400 | 122,757,432 | 0.85 |
| 2026-10-13 | 5.53 | 5.57 | 5.59 | 5.47 | +0.72% | 26,460,200 | 146,372,352 | 1.02 |
| 2026-10-12 | 5.53 | 5.53 | 5.57 | 5.50 | -0.36% | 19,178,000 | 106,002,832 | 0.74 |
| 2026-10-09 | 5.54 | 5.55 | 5.56 | 5.44 | +0.36% | 27,514,600 | 151,549,280 | 1.07 |
| 2026-10-08 | 5.59 | 5.53 | 5.62 | 5.52 | -1.60% | 22,818,600 | 127,017,200 | 0.88 |
| 2026-09-30 | 5.59 | 5.62 | 5.64 | 5.56 | +0.54% | 18,614,300 | 104,325,736 | 0.72 |
| 2026-09-29 | 5.60 | 5.59 | 5.62 | 5.58 | +0.00% | 15,928,400 | 89,168,456 | 0.62 |
| 2026-09-28 | 5.69 | 5.59 | 5.71 | 5.58 | -1.76% | 22,487,700 | 126,249,968 | 0.87 |
| 2026-09-24 | 5.76 | 5.69 | 5.79 | 5.68 | -1.39% | 20,031,500 | 114,492,856 | 0.78 |
| 2026-09-23 | 5.81 | 5.77 | 5.86 | 5.76 | -0.86% | 21,957,300 | 127,528,432 | 0.85 |
| 2026-09-22 | 5.81 | 5.82 | 5.85 | 5.78 | +0.00% | 23,345,800 | 135,609,776 | 0.90 |
| 2026-09-21 | 5.75 | 5.82 | 5.83 | 5.74 | +1.22% | 22,686,900 | 131,578,424 | 0.88 |
| 2026-09-18 | 5.72 | 5.75 | 5.80 | 5.71 | +0.35% | 24,622,100 | 142,004,096 | 0.95 |
| 2026-09-17 | 5.70 | 5.73 | 5.77 | 5.69 | +0.17% | 19,468,900 | 111,640,560 | 0.75 |
| 2026-09-16 | 5.70 | 5.72 | 5.74 | 5.64 | +0.00% | 20,733,800 | 118,100,608 | 0.80 |
| 2026-09-15 | 5.79 | 5.72 | 5.81 | 5.70 | -1.55% | 27,925,600 | 160,014,448 | 1.08 |
| 2026-09-14 | 5.79 | 5.81 | 5.90 | 5.77 | -0.34% | 25,237,300 | 146,964,432 | 0.98 |
| 2026-09-11 | 5.98 | 5.83 | 6.00 | 5.80 | -3.48% | 54,061,100 | 316,802,784 | 2.09 |
| 2026-09-10 | 6.06 | 6.04 | 6.13 | 5.98 | -0.66% | 34,123,900 | 206,590,208 | 1.32 |
| 2026-09-09 | 6.14 | 6.08 | 6.14 | 6.03 | -1.30% | 38,067,700 | 231,220,096 | 1.47 |
| 2026-09-08 | 6.16 | 6.16 | 6.19 | 6.11 | -0.16% | 38,833,200 | 238,841,008 | 1.50 |
| 2026-09-07 | 6.11 | 6.17 | 6.19 | 6.09 | +0.65% | 50,742,800 | 312,203,488 | 1.97 |
| 2026-09-04 | 5.97 | 6.13 | 6.17 | 5.95 | +2.51% | 61,505,400 | 374,903,008 | 2.38 |
| 2026-09-03 | 6.07 | 5.98 | 6.24 | 5.96 | -1.32% | 54,591,300 | 331,569,152 | 2.11 |
| 2026-09-02 | 6.04 | 6.06 | 6.14 | 6.00 | +0.00% | 49,439,600 | 300,522,240 | 1.92 |
| 2026-09-01 | 5.91 | 6.06 | 6.07 | 5.90 | +2.54% | 45,412,400 | 273,733,536 | 1.76 |
| 2026-08-31 | 5.94 | 5.91 | 5.99 | 5.86 | -0.34% | 25,198,200 | 149,064,272 | 0.98 |
| 2026-08-28 | 5.88 | 5.93 | 5.94 | 5.85 | +0.68% | 27,781,800 | 164,225,584 | 1.08 |
| 2026-08-27 | 5.94 | 5.89 | 5.94 | 5.86 | -1.01% | 27,271,900 | 160,612,064 | 1.06 |
| 2026-08-26 | 5.88 | 5.95 | 6.01 | 5.87 | +0.68% | 34,727,600 | 207,125,360 | 1.35 |
需要全历史数据与程序化访问？
查看 宋城演艺 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz300144 获取全部历史日线。