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(%) |
| 2022-08-19 | 24.12 | 24.32 | 24.00 | 24.11 | -0.09 | -0.37 | 8,674 | 2,093 | 1.32 | 0.67 |
| 2022-08-18 | 24.47 | 24.60 | 24.08 | 24.20 | -0.26 | -1.06 | 9,972 | 2,412 | 2.13 | 0.77 |
| 2022-08-17 | 24.24 | 24.71 | 23.90 | 24.46 | 0.22 | 0.91 | 15,300 | 3,725 | 3.34 | 1.19 |
| 2022-08-16 | 24.23 | 24.48 | 24.14 | 24.24 | -0.01 | -0.04 | 7,611 | 1,845 | 1.40 | 0.59 |
| 2022-08-15 | 24.22 | 24.36 | 24.07 | 24.25 | 0.03 | 0.12 | 7,303 | 1,769 | 1.20 | 0.57 |
| 2022-08-12 | 24.39 | 24.44 | 24.08 | 24.22 | -0.12 | -0.49 | 9,592 | 2,326 | 1.48 | 0.75 |
| 2022-08-11 | 24.78 | 24.78 | 24.30 | 24.34 | -0.14 | -0.57 | 11,518 | 2,815 | 1.96 | 0.89 |
| 2022-08-10 | 24.67 | 24.91 | 24.31 | 24.48 | -0.30 | -1.21 | 20,104 | 4,942 | 2.42 | 1.56 |
| 2022-08-09 | 23.69 | 25.08 | 23.56 | 24.78 | 1.10 | 4.65 | 34,452 | 8,425 | 6.42 | 2.68 |
| 2022-08-08 | 22.84 | 23.77 | 22.73 | 23.68 | 0.83 | 3.63 | 15,641 | 3,650 | 4.55 | 1.21 |
| 2022-08-05 | 22.68 | 22.85 | 22.39 | 22.85 | 0.27 | 1.20 | 9,896 | 2,236 | 2.04 | 0.77 |
| 2022-08-04 | 22.48 | 22.69 | 22.23 | 22.58 | 0.12 | 0.53 | 6,995 | 1,572 | 2.05 | 0.54 |
| 2022-08-03 | 22.36 | 22.95 | 22.21 | 22.46 | 0.38 | 1.72 | 16,523 | 3,743 | 3.35 | 1.28 |
| 2022-08-02 | 23.40 | 23.40 | 21.99 | 22.08 | -1.37 | -5.84 | 20,292 | 4,526 | 6.01 | 1.58 |
| 2022-08-01 | 23.19 | 23.54 | 23.00 | 23.45 | 0.12 | 0.51 | 9,993 | 2,320 | 2.31 | 0.78 |
| 2022-07-29 | 23.85 | 23.85 | 23.30 | 23.33 | -0.40 | -1.69 | 12,515 | 2,942 | 2.32 | 0.97 |
| 2022-07-28 | 23.70 | 23.96 | 23.68 | 23.73 | -0.01 | -0.04 | 9,296 | 2,212 | 1.18 | 0.72 |
| 2022-07-27 | 23.98 | 24.15 | 23.59 | 23.74 | -0.09 | -0.38 | 13,838 | 3,298 | 2.35 | 1.07 |
| 2022-07-26 | 24.05 | 24.09 | 23.41 | 23.83 | 0.02 | 0.08 | 10,393 | 2,467 | 2.86 | 0.81 |
| 2022-07-25 | 24.11 | 24.20 | 23.73 | 23.81 | -0.13 | -0.54 | 6,636 | 1,585 | 1.96 | 0.52 |
| 2022-07-22 | 24.17 | 24.40 | 23.63 | 23.94 | -0.24 | -0.99 | 9,913 | 2,380 | 3.18 | 0.77 |
| 2022-07-21 | 24.45 | 24.80 | 24.13 | 24.18 | -0.42 | -1.71 | 11,294 | 2,750 | 2.72 | 0.88 |
| 2022-07-20 | 24.55 | 24.96 | 24.45 | 24.60 | 0.30 | 1.23 | 14,268 | 3,518 | 2.10 | 1.11 |
| 2022-07-19 | 24.37 | 24.40 | 24.05 | 24.30 | 0.11 | 0.45 | 9,178 | 2,222 | 1.45 | 0.71 |
| 2022-07-18 | 23.50 | 24.37 | 23.35 | 24.19 | 0.88 | 3.78 | 15,565 | 3,743 | 4.38 | 1.21 |
| 2022-07-15 | 24.03 | 24.24 | 23.31 | 23.31 | -0.83 | -3.44 | 17,399 | 4,106 | 3.85 | 1.35 |
| 2022-07-14 | 24.10 | 24.46 | 24.01 | 24.14 | -0.11 | -0.45 | 7,900 | 1,913 | 1.86 | 0.61 |
| 2022-07-13 | 23.86 | 24.39 | 23.86 | 24.25 | 0.33 | 1.38 | 10,974 | 2,650 | 2.22 | 0.85 |
| 2022-07-12 | 24.30 | 24.30 | 23.90 | 23.92 | -0.26 | -1.08 | 10,755 | 2,585 | 1.65 | 0.84 |
| 2022-07-11 | 24.50 | 24.50 | 24.04 | 24.18 | -0.45 | -1.83 | 12,266 | 2,967 | 1.87 | 0.95 |
| 2022-07-08 | 24.69 | 25.06 | 24.61 | 24.63 | -0.38 | -1.52 | 15,606 | 3,864 | 1.80 | 1.21 |
| 2022-07-07 | 24.50 | 25.50 | 24.14 | 25.01 | 0.53 | 2.17 | 26,655 | 6,658 | 5.56 | 2.07 |
| 2022-07-06 | 25.08 | 25.08 | 24.44 | 24.48 | -0.59 | -2.35 | 16,913 | 4,172 | 2.55 | 1.31 |
| 2022-07-05 | 25.29 | 25.48 | 24.88 | 25.07 | -0.13 | -0.52 | 13,474 | 3,390 | 2.38 | 1.05 |
| 2022-07-04 | 25.31 | 25.36 | 24.89 | 25.20 | -0.13 | -0.51 | 13,911 | 3,487 | 1.86 | 1.08 |
| 2022-07-01 | 25.60 | 25.75 | 25.11 | 25.33 | -0.17 | -0.67 | 15,957 | 4,047 | 2.51 | 1.24 |
进入关怀模式
