金陵体育 (300651) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	20.52	20.04	-0.35	-1.72%	19.96	20.84	71345	14367	6.90%
2026-06-17	20.80	20.39	-0.36	-1.73%	20.22	20.96	72281	14755	6.99%
2026-06-16	20.71	20.75	-0.07	-0.34%	20.08	20.83	89541	18323	8.66%
2026-06-15	20.78	20.92	0.04	0.19%	20.45	21.09	94808	19640	9.17%
2026-06-12	21.03	20.88	-0.33	-1.56%	20.63	21.45	108002	22711	10.45%
2026-06-11	22.64	21.21	-2.26	-9.63%	20.81	22.80	155070	33293	15.00%
2026-06-10	23.07	23.47	0.65	2.85%	23.03	24.73	149844	35711	14.49%
2026-06-09	23.30	22.82	-0.90	-3.79%	22.34	23.76	112310	25681	10.86%
2026-06-08	22.58	23.72	0.49	2.11%	22.40	24.59	137338	32753	13.29%
2026-06-05	24.34	23.23	-0.90	-3.73%	22.03	24.77	131083	30280	12.68%
2026-06-04	24.10	24.13	-0.34	-1.39%	23.71	24.84	100951	24466	9.77%
2026-06-03	24.01	24.47	-0.07	-0.29%	23.17	25.24	142040	34636	13.74%
2026-06-02	27.95	24.54	-3.96	-13.89%	24.52	28.00	203860	52026	19.72%
2026-06-01	26.47	28.50	1.74	6.50%	26.11	28.59	197752	55069	19.13%
2026-05-29	25.50	26.76	0.77	2.96%	25.41	27.00	167129	44100	16.17%
2026-05-28	24.88	25.99	0.76	3.01%	24.75	26.37	152695	39423	14.77%
2026-05-27	24.82	25.23	-0.41	-1.60%	24.29	26.85	161371	40752	15.61%
2026-05-26	23.81	25.64	1.65	6.88%	22.92	26.23	195754	48302	18.94%
2026-05-25	24.87	23.99	-1.39	-5.48%	23.71	25.25	130816	31653	12.65%
2026-05-22	25.13	25.38	0.33	1.32%	24.80	25.73	86634	21948	8.38%
2026-05-21	26.70	25.05	-1.59	-5.97%	24.76	26.85	136981	35421	13.25%
2026-05-20	26.43	26.64	0.22	0.83%	25.92	26.86	119621	31528	11.57%
2026-05-19	27.68	26.42	-2.23	-7.78%	26.02	27.79	195643	52237	18.93%
2026-05-18	33.33	28.65	-5.64	-16.45%	27.51	33.60	287620	83188	27.82%
2026-05-15	32.00	34.29	2.93	9.34%	31.69	35.70	284316	95150	27.50%
2026-05-14	31.40	31.36	-0.23	-0.73%	30.92	32.66	166756	53150	16.13%
2026-05-13	32.55	31.59	-0.68	-2.11%	31.20	33.11	149785	47749	14.49%
2026-05-12	32.62	32.27	-0.58	-1.77%	31.65	33.20	134589	43599	13.02%
2026-05-11	32.90	32.85	-0.43	-1.29%	32.10	33.33	156770	51302	15.16%
2026-05-08	34.01	33.28	-1.15	-3.34%	32.85	34.99	200466	67390	19.39%
2026-05-07	33.83	34.43	0.52	1.53%	33.60	35.87	268654	93706	25.99%
2026-05-06	34.00	33.91	-2.17	-6.01%	33.48	35.22	316779	108595	30.64%
2026-04-30	32.67	36.08	4.22	13.25%	32.39	38.20	299565	106573	28.98%
2026-04-29	30.11	31.86	1.45	4.77%	30.09	32.88	216706	69162	20.96%
2026-04-28	29.43	30.41	0.28	0.93%	29.14	30.79	151639	45367	14.67%
2026-04-27	28.52	30.13	1.34	4.65%	28.20	30.68	170892	51050	19.55%
2026-04-24	28.24	28.79	0.27	0.95%	28.03	29.99	159708	46603	18.27%
2026-04-23	28.38	28.52	0.13	0.46%	27.85	28.88	99793	28395	11.41%
2026-04-22	29.00	28.39	-0.83	-2.84%	28.01	29.40	120807	34333	13.82%
2026-04-21	29.70	29.22	-1.21	-3.98%	28.84	29.94	146632	42887	16.77%
2026-04-20	29.00	30.43	0.75	2.53%	29.00	31.37	190697	58230	21.81%
2026-04-17	30.10	29.68	-0.74	-2.43%	29.55	31.61	183899	55952	21.03%
2026-04-16	29.71	30.42	-0.06	-0.20%	29.30	30.76	165556	49938	18.94%
2026-04-15	29.29	30.48	1.13	3.85%	28.91	30.58	198699	59078	22.73%
2026-04-14	29.22	29.35	0.05	0.17%	28.68	29.78	165650	48314	18.95%
2026-04-13	31.24	29.30	-1.64	-5.30%	28.94	31.42	199137	59143	22.78%
2026-04-10	33.05	30.94	-3.08	-9.05%	30.89	33.50	247314	77999	28.29%
2026-04-09	33.33	34.02	0.80	2.41%	32.77	34.33	255436	86301	29.22%
2026-04-08	32.80	33.22	0.82	2.53%	32.70	35.12	294696	98424	33.71%
2026-04-07	26.93	32.40	5.40	20.00%	26.90	32.40	263213	77593	30.10%
2026-04-03	28.58	27.00	-1.54	-5.40%	26.84	29.23	172691	47580	19.75%
2026-04-02	28.18	28.54	0.26	0.92%	28.01	30.53	217237	63642	24.85%
2026-04-01	30.22	28.28	-1.83	-6.08%	27.88	30.53	228364	65301	26.12%
2026-03-31	28.38	30.11	1.46	5.10%	28.38	31.59	223284	67782	25.54%
2026-03-30	28.14	28.65	0.05	0.17%	27.60	29.50	180950	52053	20.70%
2026-03-27	26.01	28.60	1.73	6.44%	26.01	28.90	201062	55457	23.00%
2026-03-26	30.55	26.87	-3.88	-12.62%	26.68	31.60	285987	81991	32.71%
2026-03-25	28.93	30.75	2.31	8.12%	28.55	31.36	184245	56039	21.07%
2026-03-24	27.80	28.44	1.34	4.94%	26.50	28.62	163325	45539	18.68%
2026-03-23	28.43	27.10	-2.09	-7.16%	26.75	28.99	159501	44360	18.24%
2026-03-20	28.68	29.19	1.09	3.88%	28.56	30.77	220596	65267	25.23%
2026-03-19	28.49	28.10	-0.78	-2.70%	27.83	28.90	89962	25431	10.29%
2026-03-18	27.89	28.88	1.23	4.45%	27.89	29.26	98543	28227	11.27%
2026-03-17	28.50	27.65	-1.11	-3.86%	27.55	28.95	76304	21462	8.73%
2026-03-16	27.45	28.76	1.21	4.39%	27.43	30.00	136185	39447	15.58%
2026-03-13	28.55	27.55	-1.05	-3.67%	27.40	28.86	81812	22871	9.36%