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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 22.94 | 23.30 | 22.70 | 22.75 | -2.14% | 1.93 | 9.60% |
| 2025-10-21 | 22.23 | 23.30 | 21.99 | 23.25 | +4.15% | 2.95 | 14.70% |
| 2025-10-20 | 21.80 | 22.47 | 21.80 | 22.33 | +2.38% | 1.37 | 7.00% |
| 2025-10-17 | 21.75 | 22.30 | 21.69 | 21.81 | +0.28% | 1.36 | 7.03% |
| 2025-10-16 | 22.31 | 22.43 | 21.69 | 21.75 | -2.94% | 1.29 | 6.69% |
| 2025-10-15 | 21.79 | 22.60 | 21.71 | 22.41 | +3.79% | 1.69 | 8.65% |
| 2025-10-14 | 22.62 | 22.67 | 21.55 | 21.59 | -4.33% | 1.71 | 8.82% |
| 2025-10-13 | 21.73 | 22.75 | 21.33 | 22.57 | -0.61% | 1.56 | 8.04% |
| 2025-10-10 | 22.24 | 23.31 | 22.24 | 22.70 | +2.11% | 2.51 | 12.51% |
| 2025-10-09 | 22.24 | 22.50 | 21.93 | 22.24 | 0.00% | 1.47 | 7.58% |
| 2025-09-30 | 22.56 | 22.68 | 22.19 | 22.24 | +0.04% | 1.31 | 6.68% |
| 2025-09-29 | 22.72 | 22.72 | 21.96 | 22.23 | -1.11% | 1.59 | 8.08% |
| 2025-09-26 | 22.40 | 22.82 | 22.18 | 22.48 | -0.27% | 1.50 | 7.59% |
| 2025-09-25 | 22.80 | 23.41 | 22.53 | 22.54 | -1.52% | 2.03 | 10.08% |
| 2025-09-24 | 22.54 | 23.06 | 22.28 | 22.88 | +0.39% | 2.16 | 10.88% |
| 2025-09-23 | 23.93 | 24.06 | 22.29 | 22.79 | -5.26% | 3.54 | 17.62% |
| 2025-09-22 | 24.54 | 24.54 | 23.81 | 24.06 | -3.40% | 2.71 | 12.85% |
| 2025-09-19 | 24.80 | 25.46 | 24.28 | 24.91 | -0.28% | 3.61 | 16.58% |
| 2025-09-18 | 25.42 | 26.60 | 24.62 | 24.98 | -4.17% | 5.89 | 26.12% |
| 2025-09-17 | 25.64 | 27.41 | 25.52 | 26.06 | +2.39% | 7.04 | 30.09% |