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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.94 | 7.97 | 7.76 | 7.82 | -2.25% | 1.00 | 3.26% |
| 2026-01-15 | 7.91 | 8.03 | 7.88 | 8.00 | +1.39% | 1.56 | 5.03% |
| 2026-01-14 | 7.82 | 7.92 | 7.73 | 7.89 | +0.90% | 1.09 | 3.56% |
| 2026-01-13 | 7.87 | 7.97 | 7.82 | 7.82 | -1.01% | 0.89 | 2.88% |
| 2026-01-12 | 7.84 | 7.92 | 7.80 | 7.90 | +1.28% | 1.05 | 3.43% |
| 2026-01-09 | 7.77 | 7.83 | 7.72 | 7.80 | +0.13% | 0.88 | 2.89% |
| 2026-01-08 | 7.79 | 7.81 | 7.69 | 7.79 | -0.64% | 0.84 | 2.77% |
| 2026-01-07 | 7.71 | 7.97 | 7.69 | 7.84 | +1.69% | 1.33 | 4.35% |
| 2026-01-06 | 7.69 | 7.74 | 7.67 | 7.71 | +0.39% | 0.73 | 2.43% |
| 2026-01-05 | 7.77 | 7.81 | 7.65 | 7.68 | -1.66% | 0.85 | 2.84% |
| 2025-12-31 | 7.72 | 7.82 | 7.63 | 7.81 | +1.17% | 0.69 | 2.28% |
| 2025-12-30 | 7.77 | 7.78 | 7.62 | 7.72 | -0.90% | 0.68 | 2.26% |
| 2025-12-29 | 7.92 | 7.93 | 7.73 | 7.79 | -1.39% | 0.86 | 2.83% |
| 2025-12-26 | 7.91 | 8.00 | 7.85 | 7.90 | -0.50% | 0.90 | 2.90% |
| 2025-12-25 | 7.84 | 7.96 | 7.77 | 7.94 | +0.89% | 0.97 | 3.15% |
| 2025-12-24 | 7.90 | 7.91 | 7.73 | 7.87 | -0.88% | 1.32 | 4.33% |
| 2025-12-23 | 8.13 | 8.14 | 7.89 | 7.94 | -2.93% | 1.56 | 5.04% |
| 2025-12-22 | 8.30 | 8.34 | 8.07 | 8.18 | -2.39% | 1.71 | 5.38% |
| 2025-12-19 | 8.15 | 8.48 | 8.04 | 8.38 | +2.57% | 2.53 | 7.82% |
| 2025-12-18 | 7.95 | 8.34 | 7.91 | 8.17 | +3.29% | 2.44 | 7.65% |