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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.02 | 8.05 | 7.85 | 7.91 | +1.41% | 2.01 | 6.48% |
| 2025-12-16 | 7.77 | 8.12 | 7.73 | 7.80 | +0.91% | 1.71 | 5.56% |
| 2025-12-15 | 7.68 | 7.92 | 7.62 | 7.73 | +1.18% | 1.08 | 3.58% |
| 2025-12-12 | 7.95 | 7.95 | 7.61 | 7.64 | -2.68% | 1.49 | 4.94% |
| 2025-12-11 | 7.85 | 7.99 | 7.68 | 7.85 | -1.88% | 2.08 | 6.83% |
| 2025-12-10 | 7.99 | 8.11 | 7.87 | 8.00 | +1.14% | 2.58 | 8.28% |
| 2025-12-09 | 7.79 | 8.08 | 7.64 | 7.91 | +1.28% | 1.89 | 6.13% |
| 2025-12-08 | 7.67 | 7.88 | 7.60 | 7.81 | +2.23% | 1.05 | 3.48% |
| 2025-12-05 | 7.53 | 7.64 | 7.46 | 7.64 | +1.19% | 0.63 | 2.13% |
| 2025-12-04 | 7.86 | 7.86 | 7.51 | 7.55 | -4.31% | 0.92 | 3.09% |
| 2025-12-03 | 7.85 | 7.93 | 7.78 | 7.89 | +0.13% | 1.11 | 3.61% |
| 2025-12-02 | 7.80 | 7.94 | 7.76 | 7.88 | +0.90% | 0.83 | 2.69% |
| 2025-12-01 | 7.78 | 7.86 | 7.73 | 7.81 | +0.26% | 0.76 | 2.50% |
| 2025-11-28 | 7.63 | 7.83 | 7.51 | 7.79 | +2.10% | 0.90 | 3.01% |
| 2025-11-27 | 7.61 | 7.73 | 7.57 | 7.63 | +0.26% | 0.53 | 1.77% |
| 2025-11-26 | 7.65 | 7.77 | 7.57 | 7.61 | -0.65% | 0.61 | 2.04% |
| 2025-11-25 | 7.65 | 7.71 | 7.62 | 7.66 | +0.26% | 0.50 | 1.68% |
| 2025-11-24 | 7.38 | 7.67 | 7.37 | 7.64 | +3.52% | 0.86 | 2.89% |
| 2025-11-21 | 7.53 | 7.66 | 7.32 | 7.38 | -2.77% | 0.81 | 2.80% |
| 2025-11-20 | 7.85 | 7.85 | 7.52 | 7.59 | -3.44% | 1.25 | 4.19% |