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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 29.48 | 30.70 | 28.01 | 28.40 | -1.55% | 5.37 | 24.55% |
| 2025-06-23 | 28.89 | 29.10 | 27.83 | 28.84 | +1.62% | 4.53 | 21.22% |
| 2025-06-20 | 30.29 | 30.50 | 27.91 | 28.39 | -8.69% | 5.85 | 26.80% |
| 2025-06-19 | 30.90 | 32.09 | 30.09 | 31.09 | +2.67% | 6.96 | 29.66% |
| 2025-06-18 | 29.49 | 30.45 | 28.66 | 30.28 | +1.44% | 5.56 | 24.92% |
| 2025-06-17 | 33.26 | 33.89 | 29.61 | 29.85 | -9.05% | 7.96 | 33.32% |
| 2025-06-16 | 35.58 | 35.98 | 31.86 | 32.82 | -7.86% | 7.99 | 32.00% |
| 2025-06-13 | 33.89 | 37.38 | 33.51 | 35.62 | +1.16% | 9.56 | 35.63% |
| 2025-06-12 | 32.72 | 35.48 | 31.89 | 35.21 | +6.54% | 8.84 | 34.80% |
| 2025-06-11 | 33.94 | 35.23 | 31.40 | 33.05 | -2.61% | 8.62 | 34.51% |
| 2025-06-10 | 34.88 | 39.72 | 33.39 | 33.94 | -7.72% | 13.27 | 48.47% |
| 2025-06-09 | 30.40 | 37.92 | 29.98 | 36.78 | +15.31% | 12.13 | 48.70% |
| 2025-06-06 | 29.40 | 33.61 | 25.20 | 31.89 | +8.92% | 11.44 | 54.32% |
| 2025-06-05 | 25.50 | 29.28 | 25.50 | 29.28 | +20.02% | 7.61 | 36.24% |
| 2025-06-04 | 22.92 | 24.40 | 21.43 | 24.40 | +20.00% | 8.30 | 47.22% |
| 2025-06-03 | 18.45 | 20.33 | 18.45 | 20.33 | +20.00% | 3.34 | 22.93% |
| 2025-05-30 | 15.64 | 17.74 | 14.95 | 16.94 | +12.06% | 3.31 | 27.27% |
| 2025-05-29 | 14.51 | 15.42 | 14.43 | 15.12 | +5.35% | 1.49 | 13.17% |
| 2025-05-28 | 14.62 | 14.69 | 14.26 | 14.35 | -0.76% | 0.37 | 3.42% |
| 2025-05-27 | 14.39 | 14.65 | 14.23 | 14.46 | +0.55% | 0.43 | 3.91% |