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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 29.70 | 29.94 | 28.84 | 29.22 | -3.98% | 4.29 | 16.77% |
| 2026-04-20 | 29.00 | 31.37 | 29.00 | 30.43 | +2.53% | 5.82 | 21.81% |
| 2026-04-17 | 30.10 | 31.61 | 29.55 | 29.68 | -2.43% | 5.60 | 21.03% |
| 2026-04-16 | 29.71 | 30.76 | 29.30 | 30.42 | -0.20% | 4.99 | 18.94% |
| 2026-04-15 | 29.29 | 30.58 | 28.91 | 30.48 | +3.85% | 5.91 | 22.73% |
| 2026-04-14 | 29.22 | 29.78 | 28.68 | 29.35 | +0.17% | 4.83 | 18.95% |
| 2026-04-13 | 31.24 | 31.42 | 28.94 | 29.30 | -5.30% | 5.91 | 22.78% |
| 2026-04-10 | 33.05 | 33.50 | 30.89 | 30.94 | -9.05% | 7.80 | 28.29% |
| 2026-04-09 | 33.33 | 34.33 | 32.77 | 34.02 | +2.41% | 8.63 | 29.22% |
| 2026-04-08 | 32.80 | 35.12 | 32.70 | 33.22 | +2.53% | 9.84 | 33.71% |
| 2026-04-07 | 26.93 | 32.40 | 26.90 | 32.40 | +20.00% | 7.76 | 30.10% |
| 2026-04-03 | 28.58 | 29.23 | 26.84 | 27.00 | -5.40% | 4.76 | 19.75% |
| 2026-04-02 | 28.18 | 30.53 | 28.01 | 28.54 | +0.92% | 6.36 | 24.85% |
| 2026-04-01 | 30.22 | 30.53 | 27.88 | 28.28 | -6.08% | 6.53 | 26.12% |
| 2026-03-31 | 28.38 | 31.59 | 28.38 | 30.11 | +5.10% | 6.78 | 25.54% |
| 2026-03-30 | 28.14 | 29.50 | 27.60 | 28.65 | +0.17% | 5.21 | 20.70% |
| 2026-03-27 | 26.01 | 28.90 | 26.01 | 28.60 | +6.44% | 5.55 | 23.00% |
| 2026-03-26 | 30.55 | 31.60 | 26.68 | 26.87 | -12.62% | 8.20 | 32.71% |
| 2026-03-25 | 28.93 | 31.36 | 28.55 | 30.75 | +8.12% | 5.60 | 21.07% |
| 2026-03-24 | 27.80 | 28.62 | 26.50 | 28.44 | +4.94% | 4.55 | 18.68% |