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
2025-04-03	13.70	13.69	-0.17	-1.23%	13.44	13.90	24391	3333	3.25%
2025-04-02	13.55	13.86	0.36	2.67%	13.44	14.10	28735	3984	3.83%
2025-04-01	13.35	13.50	0.23	1.73%	13.31	13.85	24779	3380	3.30%
2025-03-31	13.33	13.27	-0.21	-1.56%	12.91	13.43	26599	3503	3.55%
2025-03-28	13.73	13.48	-0.25	-1.82%	13.46	13.79	18501	2513	2.47%
2025-03-27	13.97	13.73	-0.17	-1.22%	13.57	14.06	21414	2956	2.86%
2025-03-26	13.70	13.90	0.19	1.39%	13.61	14.05	21932	3053	2.93%
2025-03-25	13.80	13.71	-0.12	-0.87%	13.30	13.85	30445	4133	4.06%
2025-03-24	14.30	13.83	-0.47	-3.29%	13.46	14.50	38309	5354	5.11%
2025-03-21	14.49	14.30	-0.18	-1.24%	14.11	14.49	26499	3780	3.53%
2025-03-20	14.73	14.48	-0.30	-2.03%	14.43	14.81	29686	4315	3.96%
2025-03-19	14.60	14.78	0.17	1.16%	14.48	14.99	43421	6417	5.79%
2025-03-18	14.63	14.61	0.00	0.00%	14.48	14.72	23487	3424	3.13%
2025-03-17	14.84	14.61	-0.24	-1.62%	14.50	14.98	37732	5520	5.03%
2025-03-14	14.42	14.85	0.44	3.05%	14.35	14.86	39766	5814	5.30%
2025-03-13	14.71	14.41	-0.25	-1.71%	14.20	14.73	34244	4934	4.57%
2025-03-12	14.65	14.66	0.06	0.41%	14.46	14.99	63183	9291	8.43%
2025-03-11	13.82	14.60	0.57	4.06%	13.80	14.64	64591	9269	8.62%
2025-03-10	14.26	14.03	0.09	0.65%	13.92	14.46	36660	5168	4.89%
2025-03-07	13.96	13.94	0.00	0.00%	13.76	14.08	27783	3857	3.71%
2025-03-06	13.69	13.94	0.27	1.98%	13.69	14.03	34249	4758	4.57%
2025-03-05	13.69	13.67	-0.11	-0.80%	13.48	13.82	24863	3376	3.32%
2025-03-04	13.52	13.78	0.18	1.32%	13.52	13.82	24800	3385	3.31%
2025-03-03	13.39	13.60	0.28	2.10%	13.39	13.93	32726	4471	4.36%
2025-02-28	13.70	13.32	-0.41	-2.99%	13.29	13.74	25790	3483	3.44%
2025-02-27	13.71	13.73	-0.06	-0.44%	13.43	13.88	34683	4735	4.63%
2025-02-26	13.55	13.79	0.29	2.15%	13.47	13.99	46343	6344	6.18%
2025-02-25	13.58	13.50	-0.31	-2.24%	13.40	13.88	36312	4926	4.84%
2025-02-24	13.22	13.81	0.49	3.68%	13.18	13.97	69193	9422	9.23%
2025-02-21	13.45	13.32	-0.19	-1.41%	13.16	13.58	28928	3849	3.86%
2025-02-20	13.44	13.51	0.11	0.82%	13.36	13.55	25298	3409	3.37%
2025-02-19	13.14	13.40	0.29	2.21%	13.08	13.45	25261	3365	3.37%
2025-02-18	13.74	13.11	-0.57	-4.17%	13.10	13.77	39138	5232	5.22%
2025-02-17	13.46	13.68	0.24	1.79%	13.46	13.83	42488	5810	5.67%
2025-02-14	13.33	13.44	0.08	0.60%	13.32	13.57	26555	3560	3.54%
2025-02-13	13.68	13.36	-0.24	-1.76%	13.31	13.69	32088	4316	4.28%
2025-02-12	13.60	13.60	0.04	0.29%	13.44	13.63	36328	4918	4.85%
2025-02-11	13.84	13.56	-0.23	-1.67%	13.50	13.86	42856	5820	5.72%
2025-02-10	13.99	13.79	-0.33	-2.34%	13.37	14.00	84186	11485	11.23%
2025-02-07	13.19	14.12	1.02	7.79%	13.00	14.60	119119	16630	15.89%
2025-02-06	12.90	13.10	0.22	1.71%	12.73	13.15	35701	4637	4.76%
2025-02-05	13.09	12.88	0.03	0.23%	12.81	13.09	27089	3494	3.61%
2025-01-27	12.96	12.85	-0.05	-0.39%	12.85	13.23	23014	3006	3.07%
2025-01-24	12.55	12.90	0.23	1.82%	12.55	12.95	19431	2476	2.59%
2025-01-23	12.93	12.67	0.05	0.40%	12.63	13.03	21101	2712	2.81%
2025-01-22	13.00	12.62	-0.29	-2.25%	12.58	13.00	21927	2789	2.92%
2025-01-21	13.03	12.91	-0.01	-0.08%	12.71	13.12	34482	4441	4.60%
2025-01-20	13.39	12.92	0.27	2.13%	12.78	13.60	40741	5285	5.43%
2025-01-17	12.52	12.65	-0.02	-0.16%	12.34	12.75	32910	4127	4.39%
2025-01-16	12.38	12.67	0.30	2.43%	12.29	12.78	38854	4873	5.18%
2025-01-15	12.32	12.37	0.05	0.41%	12.24	12.53	26600	3298	3.55%
2025-01-14	11.79	12.32	0.66	5.66%	11.79	12.34	36878	4465	4.92%
2025-01-13	11.46	11.66	0.01	0.09%	11.16	11.73	28388	3265	3.79%
2025-01-10	12.16	11.65	-0.54	-4.43%	11.64	12.29	28960	3458	3.86%
2025-01-09	12.10	12.19	-0.01	-0.08%	11.91	12.29	21996	2682	2.93%
2025-01-08	12.10	12.20	0.03	0.25%	11.75	12.31	34122	4127	4.55%
2025-01-07	11.87	12.17	0.37	3.14%	11.77	12.18	30771	3689	4.10%
2025-01-06	11.91	11.80	-0.10	-0.84%	11.33	12.00	31922	3741	4.26%
2025-01-03	12.69	11.90	-0.74	-5.85%	11.88	12.76	47625	5791	6.35%
2025-01-02	12.68	12.64	-0.02	-0.16%	12.46	13.16	45422	5819	6.06%
2024-12-31	12.89	12.66	-0.22	-1.71%	12.66	13.11	35195	4529	4.69%
2024-12-30	13.35	12.88	-0.44	-3.30%	12.85	13.35	39778	5153	5.31%
2024-12-27	13.28	13.32	0.11	0.83%	13.16	13.62	44947	6022	6.00%
2024-12-26	13.15	13.21	0.14	1.07%	13.03	13.37	38561	5106	5.14%