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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.73 | 7.76 | 7.68 | 7.75 | +0.52% | 0.97 | 3.20% |
| 2025-08-18 | 7.62 | 7.73 | 7.61 | 7.71 | +1.05% | 0.94 | 3.14% |
| 2025-08-15 | 7.56 | 7.63 | 7.52 | 7.63 | +0.39% | 0.75 | 2.53% |
| 2025-08-14 | 7.70 | 7.83 | 7.60 | 7.60 | -1.30% | 1.28 | 4.27% |
| 2025-08-13 | 7.79 | 7.90 | 7.65 | 7.70 | 0.00% | 1.07 | 3.56% |
| 2025-08-12 | 7.69 | 7.71 | 7.64 | 7.70 | +0.13% | 0.49 | 1.62% |
| 2025-08-11 | 7.63 | 7.71 | 7.58 | 7.69 | +0.79% | 0.70 | 2.35% |
| 2025-08-08 | 7.59 | 7.65 | 7.54 | 7.63 | +0.53% | 0.69 | 2.33% |
| 2025-08-07 | 7.60 | 7.64 | 7.57 | 7.59 | -0.39% | 0.51 | 1.73% |
| 2025-08-06 | 7.65 | 7.67 | 7.57 | 7.62 | -0.65% | 0.67 | 2.26% |
| 2025-08-05 | 7.59 | 7.68 | 7.57 | 7.67 | +0.92% | 0.65 | 2.20% |
| 2025-08-04 | 7.60 | 7.65 | 7.54 | 7.60 | -0.39% | 0.72 | 2.42% |
| 2025-08-01 | 7.67 | 7.69 | 7.54 | 7.63 | -0.78% | 1.08 | 3.65% |
| 2025-07-31 | 7.82 | 7.85 | 7.64 | 7.69 | -2.04% | 1.18 | 3.92% |
| 2025-07-30 | 7.63 | 7.98 | 7.62 | 7.85 | +2.61% | 1.99 | 6.52% |
| 2025-07-29 | 7.74 | 7.79 | 7.57 | 7.65 | -1.16% | 0.81 | 2.73% |
| 2025-07-28 | 7.68 | 7.76 | 7.66 | 7.74 | +0.78% | 0.79 | 2.63% |
| 2025-07-25 | 7.77 | 7.85 | 7.66 | 7.68 | -0.90% | 0.80 | 2.65% |
| 2025-07-24 | 7.63 | 7.77 | 7.61 | 7.75 | +1.44% | 1.01 | 3.34% |
| 2025-07-23 | 7.68 | 7.70 | 7.62 | 7.64 | -0.78% | 0.81 | 2.70% |