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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 26.46 | 27.17 | 26.36 | 26.50 | +0.04% | 1.41 | 6.03% |
| 2026-02-12 | 25.67 | 26.65 | 25.60 | 26.49 | +3.10% | 1.84 | 7.98% |
| 2026-02-11 | 25.82 | 26.04 | 25.47 | 25.69 | -0.92% | 1.31 | 5.80% |
| 2026-02-10 | 25.87 | 26.17 | 25.72 | 25.93 | +0.23% | 1.16 | 5.10% |
| 2026-02-09 | 25.90 | 26.07 | 25.50 | 25.87 | +0.74% | 1.41 | 6.25% |
| 2026-02-06 | 25.50 | 26.15 | 25.27 | 25.69 | -0.73% | 1.69 | 7.50% |
| 2026-02-05 | 24.94 | 26.45 | 24.92 | 25.87 | +3.34% | 2.40 | 10.61% |
| 2026-02-04 | 24.98 | 25.39 | 24.84 | 25.04 | -0.12% | 1.65 | 7.49% |
| 2026-02-03 | 24.78 | 25.24 | 24.64 | 25.07 | +2.57% | 2.12 | 9.68% |
| 2026-02-02 | 24.75 | 25.81 | 24.44 | 24.44 | -0.45% | 2.84 | 12.92% |
| 2026-01-30 | 23.93 | 25.20 | 23.93 | 24.55 | +1.32% | 3.16 | 14.57% |
| 2026-01-29 | 23.27 | 25.13 | 23.14 | 24.23 | +3.93% | 4.59 | 21.52% |
| 2026-01-28 | 22.73 | 23.60 | 22.65 | 23.31 | +1.96% | 2.65 | 13.03% |
| 2026-01-27 | 22.81 | 23.46 | 22.69 | 22.86 | 0.00% | 2.99 | 14.79% |
| 2026-01-26 | 22.92 | 23.81 | 22.14 | 22.86 | -11.05% | 5.84 | 29.14% |
| 2026-01-23 | 26.25 | 26.37 | 25.32 | 25.70 | -2.50% | 5.52 | 24.46% |
| 2026-01-22 | 26.44 | 26.89 | 25.69 | 26.36 | -1.27% | 5.74 | 24.91% |
| 2026-01-21 | 23.85 | 27.26 | 23.19 | 26.70 | +14.73% | 7.78 | 35.43% |
| 2026-01-20 | 23.16 | 23.69 | 22.81 | 23.27 | +0.47% | 2.02 | 9.92% |
| 2026-01-19 | 23.22 | 24.28 | 23.07 | 23.16 | +1.66% | 2.99 | 14.48% |