金陵体育 sz.300651
25.38
+1.32%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 25.13 | 25.73 | 24.80 | 25.38 | +1.32% | 2.19 | 8.38% |
| 2026-05-21 | 26.70 | 26.85 | 24.76 | 25.05 | -5.97% | 3.54 | 13.25% |
| 2026-05-20 | 26.43 | 26.86 | 25.92 | 26.64 | +0.83% | 3.15 | 11.57% |
| 2026-05-19 | 27.68 | 27.79 | 26.02 | 26.42 | -7.78% | 5.22 | 18.93% |
| 2026-05-18 | 33.33 | 33.60 | 27.51 | 28.65 | -16.45% | 8.32 | 27.82% |
| 2026-05-15 | 32.00 | 35.70 | 31.69 | 34.29 | +9.34% | 9.52 | 27.50% |
| 2026-05-14 | 31.40 | 32.66 | 30.92 | 31.36 | -0.73% | 5.32 | 16.13% |
| 2026-05-13 | 32.55 | 33.11 | 31.20 | 31.59 | -2.11% | 4.77 | 14.49% |
| 2026-05-12 | 32.62 | 33.20 | 31.65 | 32.27 | -1.77% | 4.36 | 13.02% |
| 2026-05-11 | 32.90 | 33.33 | 32.10 | 32.85 | -1.29% | 5.13 | 15.16% |
| 2026-05-08 | 34.01 | 34.99 | 32.85 | 33.28 | -3.34% | 6.74 | 19.39% |
| 2026-05-07 | 33.83 | 35.87 | 33.60 | 34.43 | +1.53% | 9.37 | 25.99% |
| 2026-05-06 | 34.00 | 35.22 | 33.48 | 33.91 | -6.01% | 10.86 | 30.64% |
| 2026-04-30 | 32.67 | 38.20 | 32.39 | 36.08 | +13.25% | 10.66 | 28.98% |
| 2026-04-29 | 30.11 | 32.88 | 30.09 | 31.86 | +4.77% | 6.92 | 20.96% |
| 2026-04-28 | 29.43 | 30.79 | 29.14 | 30.41 | +0.93% | 4.54 | 14.67% |
| 2026-04-27 | 28.52 | 30.68 | 28.20 | 30.13 | +4.65% | 5.11 | 19.55% |
| 2026-04-24 | 28.24 | 29.99 | 28.03 | 28.79 | +0.95% | 4.66 | 18.27% |
| 2026-04-23 | 28.38 | 28.88 | 27.85 | 28.52 | +0.46% | 2.84 | 11.41% |
| 2026-04-22 | 29.00 | 29.40 | 28.01 | 28.39 | -2.84% | 3.43 | 13.82% |