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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.90 | 7.91 | 7.18 | 7.24 | -9.16% | 1.12 | 3.82% |
| 2026-03-20 | 8.07 | 8.15 | 7.95 | 7.97 | -1.12% | 0.60 | 1.91% |
| 2026-03-19 | 8.16 | 8.27 | 8.03 | 8.06 | -1.71% | 0.52 | 1.65% |
| 2026-03-18 | 8.22 | 8.25 | 8.09 | 8.20 | 0.00% | 0.46 | 1.45% |
| 2026-03-17 | 8.17 | 8.36 | 8.14 | 8.20 | +0.49% | 0.87 | 2.70% |
| 2026-03-16 | 8.02 | 8.20 | 8.02 | 8.16 | +1.37% | 0.76 | 2.38% |
| 2026-03-13 | 7.95 | 8.17 | 7.94 | 8.05 | +1.00% | 0.57 | 1.81% |
| 2026-03-12 | 7.96 | 8.05 | 7.95 | 7.97 | -0.13% | 0.42 | 1.34% |
| 2026-03-11 | 8.08 | 8.09 | 7.95 | 7.98 | -1.12% | 0.52 | 1.68% |
| 2026-03-10 | 7.96 | 8.08 | 7.95 | 8.07 | +2.28% | 0.56 | 1.80% |
| 2026-03-09 | 7.95 | 8.04 | 7.86 | 7.89 | -1.38% | 0.50 | 1.63% |
| 2026-03-06 | 7.82 | 8.02 | 7.80 | 8.00 | +2.30% | 0.58 | 1.85% |
| 2026-03-05 | 7.85 | 7.95 | 7.80 | 7.82 | +0.64% | 0.55 | 1.80% |
| 2026-03-04 | 7.71 | 7.89 | 7.70 | 7.77 | -0.64% | 0.59 | 1.95% |
| 2026-03-03 | 7.93 | 8.03 | 7.81 | 7.82 | -1.14% | 0.64 | 2.06% |
| 2026-03-02 | 8.05 | 8.16 | 7.89 | 7.91 | -3.06% | 0.77 | 2.48% |
| 2026-02-27 | 8.05 | 8.20 | 8.05 | 8.16 | +1.49% | 0.55 | 1.74% |
| 2026-02-26 | 8.13 | 8.20 | 8.00 | 8.04 | -1.11% | 0.60 | 1.90% |
| 2026-02-25 | 8.19 | 8.33 | 8.11 | 8.13 | -0.25% | 0.80 | 2.50% |
| 2026-02-24 | 8.27 | 8.32 | 8.09 | 8.15 | -1.45% | 0.87 | 2.74% |