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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 22.90 | 24.20 | 22.78 | 22.92 | -0.78% | 3.80 | 18.62% |
| 2025-08-18 | 23.44 | 24.02 | 22.63 | 23.10 | -0.73% | 4.53 | 22.24% |
| 2025-08-15 | 22.41 | 23.52 | 21.92 | 23.27 | +3.87% | 4.70 | 23.54% |
| 2025-08-14 | 21.43 | 22.78 | 21.34 | 22.41 | +4.56% | 5.06 | 26.02% |
| 2025-08-13 | 21.03 | 21.63 | 20.94 | 21.43 | +2.23% | 2.29 | 12.26% |
| 2025-08-12 | 21.14 | 21.30 | 20.93 | 20.96 | -1.27% | 1.20 | 6.48% |
| 2025-08-11 | 21.03 | 21.27 | 20.88 | 21.23 | +1.14% | 1.24 | 6.71% |
| 2025-08-08 | 21.06 | 21.14 | 20.70 | 20.99 | -0.43% | 1.56 | 8.52% |
| 2025-08-07 | 21.23 | 21.31 | 21.05 | 21.08 | -1.08% | 1.63 | 8.77% |
| 2025-08-06 | 21.58 | 21.92 | 21.25 | 21.31 | -1.66% | 2.24 | 11.93% |
| 2025-08-05 | 21.19 | 21.82 | 21.15 | 21.67 | +2.11% | 2.55 | 13.54% |
| 2025-08-04 | 21.27 | 21.53 | 20.91 | 21.22 | -3.01% | 3.17 | 17.06% |
| 2025-08-01 | 24.92 | 25.42 | 21.78 | 21.88 | -17.42% | 7.05 | 35.48% |
| 2025-07-31 | 27.28 | 27.28 | 26.18 | 26.49 | -4.42% | 6.45 | 27.59% |
| 2025-07-30 | 25.73 | 29.85 | 25.33 | 27.72 | +6.63% | 10.12 | 42.09% |
| 2025-07-29 | 24.30 | 26.57 | 24.18 | 25.99 | +6.06% | 7.76 | 34.55% |
| 2025-07-28 | 23.92 | 24.92 | 23.80 | 24.51 | +2.97% | 3.82 | 17.79% |
| 2025-07-25 | 23.67 | 24.17 | 23.63 | 23.80 | +0.25% | 1.89 | 9.12% |
| 2025-07-24 | 23.36 | 23.86 | 23.36 | 23.74 | +1.79% | 1.55 | 7.60% |
| 2025-07-23 | 23.68 | 23.75 | 23.28 | 23.32 | -1.52% | 1.31 | 6.43% |