金陵体育(300651) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2019-09-20 | 34.80 | 35.01 | 33.73 | 34.10 | -0.71 | -2.04 | 11,678 | 4,004 | 3.68 | 2.56 |
| 2019-09-19 | 35.50 | 35.99 | 34.60 | 34.81 | -0.55 | -1.56 | 11,264 | 3,937 | 3.93 | 2.47 |
| 2019-09-18 | 36.03 | 36.78 | 35.28 | 35.36 | -0.14 | -0.39 | 17,376 | 6,222 | 4.23 | 3.81 |
| 2019-09-17 | 35.47 | 36.20 | 35.27 | 35.50 | -0.23 | -0.64 | 10,492 | 3,747 | 2.60 | 2.30 |
| 2019-09-16 | 35.20 | 35.99 | 34.79 | 35.73 | 0.72 | 2.06 | 15,953 | 5,667 | 3.43 | 3.50 |
| 2019-09-12 | 34.30 | 35.20 | 34.30 | 35.01 | 0.60 | 1.74 | 12,562 | 4,378 | 2.62 | 2.75 |
| 2019-09-11 | 34.80 | 34.80 | 34.40 | 34.41 | -0.24 | -0.69 | 6,754 | 2,331 | 1.15 | 1.48 |
| 2019-09-10 | 34.80 | 35.20 | 34.50 | 34.65 | -0.25 | -0.72 | 8,278 | 2,873 | 2.01 | 1.81 |
| 2019-09-09 | 35.12 | 35.30 | 34.80 | 34.90 | -0.22 | -0.63 | 9,332 | 3,257 | 1.42 | 2.05 |
| 2019-09-06 | 34.77 | 35.99 | 34.54 | 35.12 | 0.32 | 0.92 | 11,593 | 4,045 | 4.17 | 2.54 |
| 2019-09-05 | 35.39 | 35.39 | 34.52 | 34.80 | -0.34 | -0.97 | 15,773 | 5,493 | 2.48 | 3.46 |
| 2019-09-04 | 34.88 | 35.59 | 34.25 | 35.14 | -0.23 | -0.65 | 18,276 | 6,376 | 3.79 | 4.01 |
| 2019-09-03 | 35.56 | 36.86 | 34.96 | 35.37 | 0.68 | 1.96 | 33,779 | 12,067 | 5.48 | 7.41 |
| 2019-09-02 | 33.82 | 34.98 | 33.14 | 34.69 | 1.29 | 3.86 | 14,212 | 4,891 | 5.51 | 3.12 |
| 2019-08-30 | 34.30 | 34.30 | 33.06 | 33.40 | -1.22 | -3.52 | 13,594 | 4,585 | 3.58 | 2.98 |
| 2019-08-29 | 35.96 | 35.96 | 34.60 | 34.62 | -0.01 | -0.03 | 21,748 | 7,682 | 3.93 | 4.77 |
| 2019-08-28 | 34.19 | 34.75 | 34.15 | 34.63 | 0.20 | 0.58 | 9,545 | 3,292 | 1.74 | 2.09 |
| 2019-08-27 | 33.54 | 34.54 | 33.54 | 34.43 | 1.03 | 3.08 | 12,435 | 4,264 | 2.99 | 2.73 |
| 2019-08-26 | 33.10 | 33.68 | 32.81 | 33.40 | -0.46 | -1.36 | 5,506 | 1,832 | 2.57 | 1.21 |
| 2019-08-23 | 33.80 | 34.10 | 33.41 | 33.86 | 0.00 | 0.00 | 8,128 | 2,746 | 2.04 | 1.78 |
| 2019-08-22 | 33.25 | 34.48 | 33.25 | 33.86 | 0.62 | 1.87 | 17,905 | 6,080 | 3.70 | 3.93 |
| 2019-08-21 | 33.05 | 33.50 | 32.50 | 33.24 | 0.19 | 0.57 | 11,909 | 3,954 | 3.03 | 2.61 |
| 2019-08-20 | 34.24 | 34.35 | 32.80 | 33.05 | -1.13 | -3.31 | 17,691 | 5,905 | 4.53 | 3.88 |
| 2019-08-19 | 34.40 | 34.69 | 33.62 | 34.18 | -0.22 | -0.64 | 15,025 | 5,120 | 3.11 | 3.29 |
| 2019-08-16 | 34.96 | 36.53 | 34.25 | 34.40 | -0.99 | -2.80 | 13,951 | 4,833 | 6.44 | 3.06 |
| 2019-08-15 | 34.50 | 36.63 | 34.28 | 35.39 | 0.68 | 1.96 | 16,989 | 6,065 | 6.77 | 3.72 |
| 2019-08-14 | 34.80 | 35.32 | 34.26 | 34.71 | 0.02 | 0.06 | 10,038 | 3,481 | 3.06 | 2.20 |
| 2019-08-13 | 35.05 | 35.30 | 34.30 | 34.69 | -0.36 | -1.03 | 7,563 | 2,624 | 2.85 | 1.66 |
| 2019-08-12 | 35.05 | 38.00 | 34.11 | 35.05 | 0.03 | 0.09 | 19,082 | 6,745 | 11.11 | 4.18 |
| 2019-08-09 | 31.84 | 35.02 | 31.80 | 35.02 | 3.18 | 9.99 | 27,600 | 9,522 | 10.11 | 6.05 |
| 2019-08-08 | 32.36 | 32.38 | 31.35 | 31.84 | 0.04 | 0.13 | 2,818 | 894 | 3.24 | 0.62 |
| 2019-08-07 | 31.99 | 32.60 | 31.27 | 31.80 | -0.07 | -0.22 | 4,974 | 1,577 | 4.17 | 1.09 |
| 2019-08-06 | 33.00 | 33.00 | 30.92 | 31.87 | -1.21 | -3.66 | 8,331 | 2,642 | 6.29 | 1.83 |
| 2019-08-05 | 33.60 | 33.72 | 32.83 | 33.08 | -0.22 | -0.66 | 4,007 | 1,332 | 2.67 | 0.88 |
| 2019-08-02 | 33.40 | 33.70 | 33.02 | 33.30 | -0.50 | -1.48 | 5,400 | 1,793 | 2.01 | 1.18 |
| 2019-08-01 | 33.49 | 34.25 | 33.47 | 33.80 | -0.27 | -0.79 | 5,555 | 1,874 | 2.29 | 1.22 |
| 2019-07-31 | 33.87 | 34.29 | 33.10 | 34.07 | 0.20 | 0.59 | 6,833 | 2,308 | 3.51 | 1.50 |
| 2019-07-30 | 33.03 | 34.30 | 32.90 | 33.87 | 0.74 | 2.23 | 6,949 | 2,348 | 4.23 | 1.52 |
| 2019-07-29 | 33.89 | 34.50 | 33.10 | 33.13 | -0.76 | -2.24 | 5,997 | 2,011 | 4.13 | 1.31 |
| 2019-07-26 | 34.09 | 34.42 | 33.42 | 33.89 | -0.21 | -0.62 | 6,294 | 2,135 | 2.93 | 1.38 |
| 2019-07-25 | 34.33 | 34.72 | 33.30 | 34.10 | -0.30 | -0.87 | 7,265 | 2,461 | 4.13 | 1.59 |
| 2019-07-24 | 34.78 | 35.67 | 34.23 | 34.40 | -0.25 | -0.72 | 9,522 | 3,319 | 4.16 | 2.09 |
| 2019-07-23 | 32.83 | 35.35 | 32.82 | 34.65 | 1.75 | 5.32 | 18,084 | 6,183 | 7.69 | 3.97 |
| 2019-07-22 | 34.27 | 34.68 | 31.78 | 32.90 | -1.10 | -3.24 | 14,482 | 4,758 | 8.53 | 3.18 |
| 2019-07-19 | 34.57 | 35.07 | 34.00 | 34.00 | -0.55 | -1.59 | 6,216 | 2,138 | 3.10 | 1.36 |
| 2019-07-18 | 35.37 | 35.37 | 34.20 | 34.55 | -0.64 | -1.82 | 8,093 | 2,815 | 3.32 | 1.77 |
| 2019-07-17 | 35.55 | 36.00 | 34.97 | 35.19 | -0.65 | -1.81 | 6,407 | 2,269 | 2.87 | 1.40 |
| 2019-07-16 | 36.19 | 36.80 | 35.11 | 35.84 | 0.01 | 0.03 | 8,558 | 3,084 | 4.72 | 1.88 |
| 2019-07-15 | 36.30 | 36.41 | 33.56 | 35.83 | -0.47 | -1.29 | 10,806 | 3,822 | 7.85 | 2.37 |
| 2019-07-12 | 37.19 | 37.19 | 35.90 | 36.30 | -0.42 | -1.14 | 6,509 | 2,365 | 3.51 | 1.43 |
| 2019-07-11 | 36.30 | 37.25 | 36.30 | 36.72 | 0.11 | 0.30 | 7,794 | 2,877 | 2.59 | 1.71 |
| 2019-07-10 | 36.19 | 37.46 | 36.05 | 36.61 | 0.43 | 1.19 | 10,558 | 3,889 | 3.90 | 2.31 |
| 2019-07-09 | 37.09 | 37.45 | 35.38 | 36.18 | -0.91 | -2.45 | 11,961 | 4,321 | 5.58 | 2.62 |
| 2019-07-08 | 37.32 | 37.65 | 36.19 | 37.09 | -0.44 | -1.17 | 9,185 | 3,396 | 3.89 | 2.01 |
| 2019-07-05 | 37.70 | 38.10 | 37.23 | 37.53 | 0.18 | 0.48 | 7,713 | 2,903 | 2.33 | 1.69 |
| 2019-07-04 | 38.10 | 39.00 | 36.69 | 37.35 | -1.04 | -2.71 | 9,193 | 3,444 | 6.02 | 2.02 |
| 2019-07-03 | 38.76 | 39.28 | 38.22 | 38.39 | -0.41 | -1.06 | 5,997 | 2,316 | 2.73 | 1.31 |
| 2019-07-02 | 39.33 | 40.00 | 38.74 | 38.80 | -0.54 | -1.37 | 7,677 | 3,001 | 3.20 | 1.68 |
| 2019-07-01 | 40.89 | 40.89 | 39.07 | 39.34 | -0.31 | -0.78 | 10,173 | 4,002 | 4.59 | 2.23 |
