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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 20.43 | 20.51 | 19.81 | 20.25 | -1.93% | 1.12 | 6.33% |
| 2025-12-16 | 20.48 | 21.08 | 20.34 | 20.65 | +0.88% | 1.16 | 6.40% |
| 2025-12-15 | 20.39 | 20.55 | 19.98 | 20.47 | +0.05% | 1.08 | 6.06% |
| 2025-12-12 | 21.22 | 21.22 | 20.44 | 20.46 | -4.11% | 2.25 | 12.42% |
| 2025-12-11 | 22.69 | 22.86 | 21.32 | 21.34 | -8.58% | 3.46 | 18.04% |
| 2025-12-10 | 22.48 | 24.69 | 22.11 | 23.34 | +2.85% | 5.41 | 26.60% |
| 2025-12-09 | 22.22 | 23.05 | 22.11 | 22.69 | +1.97% | 3.04 | 15.28% |
| 2025-12-08 | 22.19 | 22.53 | 21.86 | 22.26 | +0.81% | 2.32 | 11.91% |
| 2025-12-05 | 21.71 | 22.89 | 21.33 | 22.08 | -0.23% | 3.37 | 17.28% |
| 2025-12-04 | 21.04 | 22.90 | 20.65 | 22.13 | +4.62% | 3.45 | 18.01% |
| 2025-12-03 | 21.14 | 21.48 | 20.98 | 21.15 | -0.38% | 0.90 | 4.85% |
| 2025-12-02 | 21.45 | 21.80 | 20.93 | 21.23 | -0.65% | 1.19 | 6.40% |
| 2025-12-01 | 21.26 | 21.54 | 21.15 | 21.37 | +0.66% | 0.88 | 4.70% |
| 2025-11-28 | 21.24 | 21.32 | 20.84 | 21.23 | -0.09% | 0.85 | 4.58% |
| 2025-11-27 | 20.93 | 21.65 | 20.83 | 21.25 | +1.72% | 1.34 | 7.16% |
| 2025-11-26 | 21.48 | 21.58 | 20.84 | 20.89 | -2.96% | 1.25 | 6.73% |
| 2025-11-25 | 20.96 | 21.73 | 20.96 | 21.53 | +2.91% | 1.37 | 7.25% |
| 2025-11-24 | 21.05 | 21.33 | 20.64 | 20.92 | +0.19% | 1.03 | 5.60% |
| 2025-11-21 | 21.78 | 22.06 | 20.86 | 20.88 | -4.82% | 1.71 | 9.17% |
| 2025-11-20 | 22.92 | 23.13 | 21.83 | 21.94 | -4.30% | 2.27 | 11.58% |