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
2026-05-06	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%
2026-03-12	30.16	28.60	-1.32	-4.41%	28.54	30.20	95900	27795	10.97%
2026-03-11	30.46	29.92	-0.30	-0.99%	29.71	30.91	95574	29050	10.93%
2026-03-10	30.71	30.32	-0.04	-0.13%	30.26	31.81	84254	26053	9.64%
2026-03-09	29.12	30.36	0.36	1.20%	29.12	30.52	76518	22924	8.75%
2026-03-06	29.39	30.00	0.41	1.39%	29.20	30.73	68116	20492	7.79%
2026-03-05	29.75	29.59	0.72	2.49%	29.17	30.33	76165	22695	8.71%
2026-03-04	28.44	28.87	0.04	0.14%	28.31	29.47	69753	20182	7.98%
2026-03-03	30.38	28.83	-1.05	-3.51%	28.51	30.65	91547	26982	10.47%
2026-03-02	30.86	29.88	-1.34	-4.29%	29.63	31.68	117407	35688	13.43%
2026-02-27	31.00	31.22	0.11	0.35%	30.93	32.60	114667	36367	13.11%
2026-02-26	31.00	31.11	0.46	1.50%	30.39	31.48	84028	25992	9.61%
2026-02-25	30.62	30.65	0.53	1.76%	30.18	31.56	120575	37063	13.79%
2026-02-24	27.00	30.12	3.53	13.28%	26.96	30.55	153800	44383	17.59%
2026-02-13	26.55	26.59	0.01	0.04%	26.45	27.26	52717	14144	6.03%
2026-02-12	25.75	26.58	0.80	3.10%	25.68	26.74	69803	18359	7.98%
2026-02-11	25.91	25.78	-0.24	-0.92%	25.55	26.13	50740	13109	5.80%
2026-02-10	25.96	26.02	0.06	0.23%	25.81	26.26	44605	11617	5.10%
2026-02-09	25.99	25.96	0.19	0.74%	25.58	26.16	54603	14128	6.25%
2026-02-06	25.58	25.77	-0.19	-0.73%	25.35	26.24	65540	16884	7.50%
2026-02-05	25.02	25.96	0.84	3.34%	25.00	26.54	92755	24043	10.61%
2026-02-04	25.06	25.12	-0.03	-0.12%	24.92	25.47	65511	16478	7.49%
2026-02-03	24.86	25.15	0.63	2.57%	24.72	25.32	84666	21205	9.68%
2026-02-02	24.83	24.52	-0.11	-0.45%	24.52	25.90	112928	28392	12.92%
2026-01-30	24.01	24.63	0.32	1.32%	24.01	25.28	127349	31558	14.57%
2026-01-29	23.35	24.31	0.92	3.93%	23.22	25.21	188147	45946	21.52%
2026-01-28	22.81	23.39	0.45	1.96%	22.72	23.68	113901	26494	13.03%
2026-01-27	22.89	22.94	0.00	0.00%	22.77	23.54	129287	29881	14.79%
2026-01-26	23.00	22.94	-2.85	-11.05%	22.21	23.89	254797	58429	29.14%