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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.19 | 8.35 | 8.10 | 8.20 | +0.74% | 1.66 | 5.19% |
| 2025-09-15 | 8.07 | 8.14 | 8.00 | 8.14 | +0.87% | 1.26 | 3.98% |
| 2025-09-12 | 8.16 | 8.23 | 8.05 | 8.07 | -1.34% | 1.42 | 4.47% |
| 2025-09-11 | 8.24 | 8.27 | 8.00 | 8.18 | -1.56% | 2.24 | 7.09% |
| 2025-09-10 | 8.02 | 8.35 | 8.02 | 8.31 | +3.36% | 2.36 | 7.36% |
| 2025-09-09 | 8.13 | 8.13 | 7.95 | 8.04 | -1.23% | 1.09 | 3.46% |
| 2025-09-08 | 8.20 | 8.33 | 8.08 | 8.14 | -0.73% | 1.77 | 5.55% |
| 2025-09-05 | 8.25 | 8.27 | 7.91 | 8.20 | -0.49% | 1.90 | 6.01% |
| 2025-09-04 | 8.18 | 8.35 | 8.00 | 8.24 | +1.23% | 2.45 | 7.64% |
| 2025-09-03 | 8.31 | 8.48 | 8.08 | 8.14 | -0.97% | 2.43 | 7.57% |
| 2025-09-02 | 8.04 | 8.25 | 7.96 | 8.22 | +1.86% | 2.48 | 7.80% |
| 2025-09-01 | 7.88 | 8.12 | 7.79 | 8.07 | +3.07% | 1.85 | 5.93% |
| 2025-08-29 | 7.80 | 7.92 | 7.78 | 7.83 | +0.38% | 1.04 | 3.41% |
| 2025-08-28 | 7.74 | 7.90 | 7.62 | 7.80 | +0.65% | 1.16 | 3.82% |
| 2025-08-27 | 7.96 | 7.96 | 7.75 | 7.75 | -2.52% | 1.18 | 3.87% |
| 2025-08-26 | 7.94 | 8.01 | 7.92 | 7.95 | -0.13% | 1.08 | 3.48% |
| 2025-08-25 | 7.92 | 7.99 | 7.84 | 7.96 | +0.76% | 1.55 | 5.02% |
| 2025-08-22 | 7.89 | 7.95 | 7.83 | 7.90 | +0.13% | 1.06 | 3.46% |
| 2025-08-21 | 7.88 | 7.94 | 7.80 | 7.89 | +0.13% | 1.50 | 4.89% |
| 2025-08-20 | 7.73 | 7.97 | 7.70 | 7.88 | +1.68% | 1.92 | 6.27% |