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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 28.43 | 28.99 | 26.75 | 27.10 | -7.16% | 4.44 | 18.24% |
| 2026-03-20 | 28.68 | 30.77 | 28.56 | 29.19 | +3.88% | 6.53 | 25.23% |
| 2026-03-19 | 28.49 | 28.90 | 27.83 | 28.10 | -2.70% | 2.54 | 10.29% |
| 2026-03-18 | 27.89 | 29.26 | 27.89 | 28.88 | +4.45% | 2.82 | 11.27% |
| 2026-03-17 | 28.50 | 28.95 | 27.55 | 27.65 | -3.86% | 2.15 | 8.73% |
| 2026-03-16 | 27.45 | 30.00 | 27.43 | 28.76 | +4.39% | 3.94 | 15.58% |
| 2026-03-13 | 28.55 | 28.86 | 27.40 | 27.55 | -3.67% | 2.29 | 9.36% |
| 2026-03-12 | 30.16 | 30.20 | 28.54 | 28.60 | -4.41% | 2.78 | 10.97% |
| 2026-03-11 | 30.46 | 30.91 | 29.71 | 29.92 | -0.99% | 2.91 | 10.93% |
| 2026-03-10 | 30.61 | 31.71 | 30.16 | 30.22 | -0.13% | 2.61 | 9.64% |
| 2026-03-09 | 29.02 | 30.42 | 29.02 | 30.26 | +1.20% | 2.29 | 8.75% |
| 2026-03-06 | 29.29 | 30.63 | 29.10 | 29.90 | +1.39% | 2.05 | 7.79% |
| 2026-03-05 | 29.65 | 30.23 | 29.07 | 29.49 | +2.49% | 2.27 | 8.71% |
| 2026-03-04 | 28.35 | 29.37 | 28.22 | 28.77 | +0.14% | 2.02 | 7.98% |
| 2026-03-03 | 30.28 | 30.55 | 28.42 | 28.73 | -3.51% | 2.70 | 10.47% |
| 2026-03-02 | 30.76 | 31.58 | 29.53 | 29.78 | -4.29% | 3.57 | 13.43% |
| 2026-02-27 | 30.90 | 32.49 | 30.83 | 31.12 | +0.35% | 3.64 | 13.11% |
| 2026-02-26 | 30.90 | 31.38 | 30.29 | 31.01 | +1.50% | 2.60 | 9.61% |
| 2026-02-25 | 30.52 | 31.46 | 30.08 | 30.55 | +1.76% | 3.71 | 13.79% |
| 2026-02-24 | 26.91 | 30.45 | 26.87 | 30.02 | +13.28% | 4.44 | 17.59% |