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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 22.67 | 23.08 | 22.35 | 22.78 | +1.02% | 1.74 | 8.74% |
| 2026-01-15 | 23.29 | 23.61 | 22.47 | 22.56 | -1.82% | 1.97 | 9.81% |
| 2026-01-14 | 21.92 | 23.08 | 21.83 | 22.97 | +4.49% | 2.89 | 14.61% |
| 2026-01-13 | 22.15 | 22.60 | 21.87 | 21.99 | -2.13% | 1.74 | 8.94% |
| 2026-01-12 | 21.57 | 22.52 | 21.28 | 22.47 | +5.28% | 2.39 | 12.31% |
| 2026-01-09 | 20.94 | 21.38 | 20.94 | 21.34 | +1.37% | 1.11 | 5.96% |
| 2026-01-08 | 21.13 | 21.13 | 20.83 | 21.05 | +0.09% | 0.82 | 4.43% |
| 2026-01-07 | 20.66 | 21.21 | 20.58 | 21.03 | +1.54% | 1.49 | 8.08% |
| 2026-01-06 | 20.69 | 20.72 | 20.46 | 20.71 | +0.82% | 1.08 | 6.00% |
| 2026-01-05 | 20.29 | 20.69 | 20.22 | 20.54 | +1.13% | 0.82 | 4.54% |
| 2025-12-31 | 20.47 | 20.47 | 20.06 | 20.31 | 0.00% | 0.74 | 4.19% |
| 2025-12-30 | 20.43 | 20.53 | 20.26 | 20.31 | -0.88% | 0.64 | 3.58% |
| 2025-12-29 | 20.67 | 20.80 | 20.46 | 20.49 | -0.68% | 0.73 | 4.03% |
| 2025-12-26 | 20.78 | 20.90 | 20.47 | 20.63 | -0.48% | 0.99 | 5.46% |
| 2025-12-25 | 20.82 | 20.93 | 20.57 | 20.73 | -0.24% | 0.72 | 3.97% |
| 2025-12-24 | 20.69 | 20.91 | 20.53 | 20.78 | -0.24% | 0.77 | 4.22% |
| 2025-12-23 | 21.42 | 21.52 | 20.70 | 20.83 | -3.24% | 1.45 | 7.92% |
| 2025-12-22 | 21.44 | 21.81 | 21.26 | 21.53 | +0.42% | 1.75 | 9.29% |
| 2025-12-19 | 20.22 | 21.60 | 20.07 | 21.44 | +6.59% | 2.97 | 16.08% |
| 2025-12-18 | 20.04 | 20.39 | 20.03 | 20.11 | -0.69% | 0.80 | 4.52% |