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(%) |
| 2019-11-20 | 26.49 | 26.89 | 26.20 | 26.44 | -0.05 | -0.19 | 7,789 | 2,063 | 2.60 | 1.71 |
| 2019-11-19 | 26.36 | 27.08 | 26.04 | 26.49 | 0.45 | 1.73 | 11,254 | 2,990 | 3.99 | 2.47 |
| 2019-11-18 | 26.00 | 26.45 | 25.85 | 26.04 | 0.04 | 0.15 | 6,605 | 1,722 | 2.31 | 1.45 |
| 2019-11-15 | 26.10 | 26.40 | 25.80 | 26.00 | -0.22 | -0.84 | 6,313 | 1,643 | 2.29 | 1.38 |
| 2019-11-14 | 26.18 | 26.37 | 25.90 | 26.22 | 0.01 | 0.04 | 5,408 | 1,412 | 1.79 | 1.19 |
| 2019-11-13 | 26.40 | 26.52 | 25.90 | 26.21 | 0.02 | 0.08 | 8,581 | 2,247 | 2.37 | 1.88 |
| 2019-11-12 | 26.42 | 26.78 | 25.67 | 26.19 | -0.11 | -0.42 | 8,544 | 2,229 | 4.22 | 1.87 |
| 2019-11-11 | 27.05 | 27.27 | 26.15 | 26.30 | -0.83 | -3.06 | 7,437 | 1,976 | 4.13 | 1.63 |
| 2019-11-08 | 26.70 | 27.27 | 26.60 | 27.13 | 0.58 | 2.18 | 9,730 | 2,635 | 2.52 | 2.13 |
| 2019-11-07 | 26.50 | 26.87 | 26.40 | 26.55 | 0.01 | 0.04 | 6,959 | 1,851 | 1.77 | 1.53 |
| 2019-11-06 | 27.45 | 27.45 | 26.12 | 26.54 | -0.81 | -2.96 | 13,605 | 3,611 | 4.86 | 2.98 |
| 2019-11-05 | 27.40 | 27.95 | 27.03 | 27.35 | -0.05 | -0.18 | 8,192 | 2,245 | 3.36 | 1.80 |
| 2019-11-04 | 28.63 | 28.63 | 27.26 | 27.40 | -1.05 | -3.69 | 16,084 | 4,452 | 4.82 | 3.53 |
| 2019-11-01 | 28.64 | 28.66 | 28.00 | 28.45 | -0.25 | -0.87 | 6,915 | 1,957 | 2.30 | 1.52 |
| 2019-10-31 | 28.56 | 29.46 | 28.40 | 28.70 | 0.14 | 0.49 | 16,353 | 4,756 | 3.71 | 3.59 |
| 2019-10-30 | 28.97 | 29.50 | 28.00 | 28.56 | -0.44 | -1.52 | 9,079 | 2,597 | 5.17 | 1.99 |
| 2019-10-29 | 29.75 | 29.75 | 28.81 | 29.00 | -0.70 | -2.36 | 8,362 | 2,431 | 3.17 | 1.83 |
| 2019-10-28 | 29.62 | 29.79 | 29.39 | 29.70 | -0.09 | -0.30 | 6,491 | 1,919 | 1.34 | 1.42 |
| 2019-10-25 | 30.25 | 30.50 | 29.55 | 29.79 | -0.63 | -2.07 | 15,224 | 4,538 | 3.12 | 3.34 |
| 2019-10-24 | 30.58 | 30.99 | 30.17 | 30.42 | -0.08 | -0.26 | 9,572 | 2,932 | 2.69 | 2.10 |
| 2019-10-23 | 30.45 | 31.72 | 30.26 | 30.50 | -0.48 | -1.55 | 9,121 | 2,813 | 4.71 | 2.00 |
| 2019-10-22 | 29.44 | 32.00 | 29.30 | 30.98 | 1.63 | 5.55 | 25,085 | 7,686 | 9.20 | 5.50 |
| 2019-10-21 | 29.94 | 29.98 | 28.89 | 29.35 | -0.53 | -1.77 | 10,414 | 3,045 | 3.65 | 2.28 |
| 2019-10-18 | 30.69 | 30.92 | 29.87 | 29.88 | -0.98 | -3.18 | 6,598 | 1,994 | 3.40 | 1.45 |
| 2019-10-17 | 31.75 | 31.99 | 30.70 | 30.86 | -0.88 | -2.77 | 8,561 | 2,659 | 4.06 | 1.88 |
| 2019-10-16 | 32.30 | 32.60 | 31.52 | 31.74 | -0.56 | -1.73 | 3,692 | 1,177 | 3.34 | 0.81 |
| 2019-10-15 | 32.33 | 32.77 | 32.00 | 32.30 | -0.29 | -0.89 | 3,203 | 1,035 | 2.36 | 0.70 |
| 2019-10-14 | 32.40 | 33.58 | 32.40 | 32.59 | 0.19 | 0.59 | 5,558 | 1,827 | 3.64 | 1.22 |
| 2019-10-11 | 32.58 | 33.10 | 32.18 | 32.40 | -0.11 | -0.34 | 3,671 | 1,190 | 2.83 | 0.80 |
| 2019-10-10 | 32.83 | 32.95 | 32.47 | 32.51 | -0.37 | -1.13 | 4,407 | 1,436 | 1.46 | 0.97 |
| 2019-10-09 | 32.75 | 33.39 | 32.50 | 32.88 | 0.49 | 1.51 | 6,976 | 2,296 | 2.75 | 1.53 |
| 2019-10-08 | 32.02 | 32.80 | 32.02 | 32.39 | 0.45 | 1.41 | 4,055 | 1,314 | 2.44 | 0.89 |
