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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.08 | 8.37 | 8.08 | 8.27 | +2.48% | 1.10 | 3.43% |
| 2026-02-12 | 8.32 | 8.32 | 8.05 | 8.07 | -2.65% | 0.90 | 2.85% |
| 2026-02-11 | 8.44 | 8.58 | 8.24 | 8.29 | -1.54% | 0.90 | 2.77% |
| 2026-02-10 | 8.37 | 8.47 | 8.25 | 8.42 | +0.36% | 0.83 | 2.54% |
| 2026-02-09 | 8.40 | 8.47 | 8.31 | 8.39 | +0.48% | 0.66 | 2.02% |
| 2026-02-06 | 8.50 | 8.51 | 8.34 | 8.35 | -2.00% | 1.01 | 3.09% |
| 2026-02-05 | 8.44 | 8.63 | 8.42 | 8.52 | +0.35% | 1.03 | 3.09% |
| 2026-02-04 | 8.33 | 8.49 | 8.30 | 8.49 | +1.80% | 1.13 | 3.44% |
| 2026-02-03 | 8.33 | 8.41 | 8.23 | 8.34 | +0.97% | 1.04 | 3.21% |
| 2026-02-02 | 8.31 | 8.49 | 8.25 | 8.26 | -0.36% | 1.44 | 4.39% |
| 2026-01-30 | 8.22 | 8.39 | 8.21 | 8.29 | +0.85% | 1.49 | 4.62% |
| 2026-01-29 | 8.00 | 8.24 | 7.94 | 8.22 | +2.11% | 0.97 | 3.07% |
| 2026-01-28 | 8.13 | 8.20 | 8.01 | 8.05 | -1.11% | 0.74 | 2.33% |
| 2026-01-27 | 8.17 | 8.27 | 8.08 | 8.14 | -0.85% | 0.92 | 2.88% |
| 2026-01-26 | 8.16 | 8.27 | 8.12 | 8.21 | +0.49% | 1.20 | 3.75% |
| 2026-01-23 | 8.30 | 8.35 | 8.15 | 8.17 | +0.49% | 1.50 | 4.69% |
| 2026-01-22 | 8.01 | 8.14 | 7.98 | 8.13 | +1.12% | 1.00 | 3.18% |
| 2026-01-21 | 8.06 | 8.07 | 7.93 | 8.04 | -0.49% | 0.80 | 2.56% |
| 2026-01-20 | 8.08 | 8.16 | 7.99 | 8.08 | -0.25% | 1.00 | 3.19% |
| 2026-01-19 | 7.82 | 8.11 | 7.78 | 8.10 | +3.58% | 1.72 | 5.49% |