金陵饭店 sh.601007
7.05
-0.28%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.08 | 7.12 | 6.99 | 7.05 | -0.28% | 0.41 | 1.51% |
| 2026-05-21 | 7.18 | 7.30 | 7.03 | 7.07 | -1.53% | 0.54 | 1.93% |
| 2026-05-20 | 7.30 | 7.31 | 7.16 | 7.18 | -1.64% | 0.38 | 1.34% |
| 2026-05-19 | 7.27 | 7.36 | 7.23 | 7.30 | +0.27% | 0.44 | 1.54% |
| 2026-05-18 | 7.30 | 7.31 | 7.16 | 7.28 | 0.00% | 0.52 | 1.85% |
| 2026-05-15 | 7.35 | 7.38 | 7.25 | 7.28 | -0.95% | 0.43 | 1.51% |
| 2026-05-14 | 7.44 | 7.46 | 7.32 | 7.35 | -1.34% | 0.59 | 2.04% |
| 2026-05-13 | 7.46 | 7.51 | 7.38 | 7.45 | 0.00% | 0.57 | 1.96% |
| 2026-05-12 | 7.52 | 7.55 | 7.44 | 7.45 | -1.19% | 0.57 | 1.96% |
| 2026-05-11 | 7.64 | 7.65 | 7.46 | 7.54 | -1.44% | 1.01 | 3.44% |
| 2026-05-08 | 7.61 | 7.68 | 7.58 | 7.65 | +0.53% | 0.75 | 2.51% |
| 2026-05-07 | 7.67 | 7.72 | 7.58 | 7.61 | -0.52% | 0.93 | 3.14% |
| 2026-05-06 | 7.66 | 7.67 | 7.51 | 7.65 | -0.26% | 1.16 | 3.90% |
| 2026-04-30 | 7.96 | 8.00 | 7.65 | 7.67 | -3.52% | 1.92 | 6.38% |
| 2026-04-29 | 7.82 | 8.21 | 7.73 | 7.95 | +1.15% | 1.40 | 4.48% |
| 2026-04-28 | 8.12 | 8.18 | 7.79 | 7.86 | -4.84% | 1.72 | 5.57% |
| 2026-04-27 | 8.31 | 8.35 | 7.85 | 8.26 | -0.24% | 2.27 | 7.22% |
| 2026-04-24 | 8.46 | 8.50 | 8.18 | 8.28 | -2.24% | 1.59 | 4.94% |
| 2026-04-23 | 8.60 | 8.67 | 8.40 | 8.47 | -2.42% | 2.28 | 6.89% |
| 2026-04-22 | 8.44 | 9.08 | 8.39 | 8.68 | +3.46% | 3.48 | 10.26% |