金陵饭店 sh.601007
6.99
-0.85%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.85 | 7.85 | 7.52 | 7.59 | -3.44% | 1.25 | 4.19% |
| 2025-11-19 | 7.79 | 7.92 | 7.71 | 7.86 | +0.90% | 1.17 | 3.84% |
| 2025-11-18 | 7.82 | 7.86 | 7.72 | 7.79 | -0.38% | 0.69 | 2.29% |
| 2025-11-17 | 7.83 | 7.83 | 7.77 | 7.82 | +0.39% | 0.45 | 1.46% |
| 2025-11-14 | 7.79 | 7.89 | 7.79 | 7.79 | -0.51% | 0.58 | 1.90% |
| 2025-11-13 | 7.74 | 7.83 | 7.70 | 7.83 | +1.16% | 0.72 | 2.37% |
| 2025-11-12 | 7.81 | 7.87 | 7.73 | 7.74 | -0.90% | 0.83 | 2.72% |
| 2025-11-11 | 7.75 | 7.81 | 7.70 | 7.81 | +0.64% | 0.79 | 2.62% |
| 2025-11-10 | 7.64 | 7.79 | 7.57 | 7.76 | +1.84% | 1.10 | 3.64% |
| 2025-11-07 | 7.54 | 7.63 | 7.53 | 7.62 | +1.06% | 0.68 | 2.29% |
| 2025-11-06 | 7.56 | 7.56 | 7.48 | 7.54 | -0.40% | 0.57 | 1.93% |
| 2025-11-05 | 7.47 | 7.58 | 7.46 | 7.57 | +0.93% | 0.64 | 2.18% |
| 2025-11-04 | 7.46 | 7.51 | 7.42 | 7.50 | +0.67% | 0.56 | 1.90% |
| 2025-11-03 | 7.45 | 7.50 | 7.43 | 7.45 | -0.13% | 0.55 | 1.88% |
| 2025-10-31 | 7.39 | 7.48 | 7.35 | 7.46 | +1.50% | 0.58 | 1.98% |
| 2025-10-30 | 7.39 | 7.45 | 7.35 | 7.35 | -0.68% | 0.49 | 1.71% |
| 2025-10-29 | 7.44 | 7.44 | 7.35 | 7.40 | -0.14% | 0.39 | 1.36% |
| 2025-10-28 | 7.43 | 7.48 | 7.41 | 7.41 | -0.40% | 0.38 | 1.30% |
| 2025-10-27 | 7.45 | 7.48 | 7.36 | 7.44 | +0.54% | 0.51 | 1.75% |
| 2025-10-24 | 7.46 | 7.51 | 7.40 | 7.40 | -1.20% | 0.46 | 1.57% |