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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.30 | 8.68 | 8.26 | 8.39 | +0.36% | 2.21 | 6.74% |
| 2026-04-20 | 8.12 | 8.38 | 7.91 | 8.36 | +2.96% | 2.03 | 6.30% |
| 2026-04-17 | 8.33 | 8.33 | 8.02 | 8.12 | -2.29% | 1.62 | 5.13% |
| 2026-04-16 | 8.09 | 8.35 | 8.05 | 8.31 | +2.72% | 1.70 | 5.30% |
| 2026-04-15 | 7.95 | 8.35 | 7.87 | 8.09 | +1.76% | 1.93 | 6.11% |
| 2026-04-14 | 8.09 | 8.15 | 7.83 | 7.95 | -1.85% | 1.30 | 4.21% |
| 2026-04-13 | 8.22 | 8.29 | 7.89 | 8.10 | -0.61% | 1.30 | 4.13% |
| 2026-04-10 | 8.29 | 8.35 | 8.12 | 8.15 | -0.97% | 1.07 | 3.34% |
| 2026-04-09 | 8.40 | 8.46 | 8.18 | 8.23 | -2.37% | 1.27 | 3.92% |
| 2026-04-08 | 8.25 | 8.48 | 8.22 | 8.43 | +1.08% | 1.75 | 5.34% |
| 2026-04-07 | 7.89 | 8.36 | 7.86 | 8.34 | +5.70% | 1.60 | 5.03% |
| 2026-04-03 | 8.33 | 8.36 | 7.87 | 7.89 | -4.83% | 1.34 | 4.26% |
| 2026-04-02 | 8.49 | 8.50 | 8.22 | 8.29 | -2.93% | 1.53 | 4.71% |
| 2026-04-01 | 8.37 | 8.57 | 8.27 | 8.54 | +2.03% | 1.88 | 5.69% |
| 2026-03-31 | 8.21 | 8.51 | 8.15 | 8.37 | +2.20% | 1.86 | 5.67% |
| 2026-03-30 | 8.03 | 8.21 | 8.03 | 8.19 | +0.74% | 0.81 | 2.54% |
| 2026-03-27 | 8.01 | 8.13 | 7.98 | 8.13 | +0.99% | 0.92 | 2.91% |
| 2026-03-26 | 7.94 | 8.27 | 7.93 | 8.05 | +1.51% | 1.38 | 4.35% |
| 2026-03-25 | 7.60 | 7.99 | 7.60 | 7.93 | +4.21% | 1.12 | 3.64% |
| 2026-03-24 | 7.40 | 7.61 | 7.20 | 7.61 | +5.11% | 1.07 | 3.68% |