金陵体育(300651)股票行情
金陵体育(300651)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-06 | 25.58 | 25.77 | -0.19 | -0.73% | 25.35 | 26.24 | 65540 | 16884.54 | 7.50% | 0.00 |
| 2026-02-05 | 25.02 | 25.96 | 0.84 | 3.34% | 25.00 | 26.54 | 92755 | 24043.14 | 10.61% | 0.00 |
| 2026-02-04 | 25.06 | 25.12 | -0.03 | -0.12% | 24.92 | 25.47 | 65511 | 16478.20 | 7.49% | 10.00 |
| 2026-02-03 | 24.86 | 25.15 | 0.63 | 2.57% | 24.72 | 25.32 | 84666 | 21205.99 | 9.68% | 0.00 |
| 2026-02-02 | 24.83 | 24.52 | -0.11 | -0.45% | 24.52 | 25.90 | 112928 | 28392.04 | 12.92% | 0.00 |
| 2026-01-30 | 24.01 | 24.63 | 0.32 | 1.32% | 24.01 | 25.28 | 127349 | 31558.38 | 14.57% | 14.00 |
| 2026-01-29 | 23.35 | 24.31 | 0.92 | 3.93% | 23.22 | 25.21 | 188147 | 45946.69 | 21.52% | 0.00 |
| 2026-01-28 | 22.81 | 23.39 | 0.45 | 1.96% | 22.72 | 23.68 | 113901 | 26494.85 | 13.03% | 0.00 |
| 2026-01-27 | 22.89 | 22.94 | 0.00 | 0.00% | 22.77 | 23.54 | 129287 | 29881.64 | 14.79% | 0.00 |
| 2026-01-26 | 23.00 | 22.94 | -2.85 | -11.05% | 22.21 | 23.89 | 254797 | 58429.32 | 29.14% | 0.00 |
| 2026-01-23 | 26.34 | 25.79 | -0.66 | -2.50% | 25.40 | 26.46 | 213845 | 55236.17 | 24.46% | 2.00 |
| 2026-01-22 | 26.53 | 26.45 | -0.34 | -1.27% | 25.77 | 26.98 | 217802 | 57410.94 | 24.91% | 8.00 |
| 2026-01-21 | 23.93 | 26.79 | 3.44 | 14.73% | 23.27 | 27.35 | 309780 | 77786.99 | 35.43% | 18.00 |
| 2026-01-20 | 23.24 | 23.35 | 0.11 | 0.47% | 22.89 | 23.77 | 86759 | 20176.08 | 9.92% | 0.00 |
| 2026-01-19 | 23.30 | 23.24 | 0.38 | 1.66% | 23.15 | 24.36 | 126576 | 29907.50 | 14.48% | 0.00 |
| 2026-01-16 | 22.74 | 22.86 | 0.23 | 1.02% | 22.42 | 23.16 | 76387 | 17405.41 | 8.74% | 0.00 |
| 2026-01-15 | 23.37 | 22.63 | -0.42 | -1.82% | 22.54 | 23.69 | 85806 | 19712.72 | 9.81% | 2.00 |
| 2026-01-14 | 21.99 | 23.05 | 0.99 | 4.49% | 21.90 | 23.16 | 127729 | 28886.89 | 14.61% | 1.00 |
| 2026-01-13 | 22.22 | 22.06 | -0.48 | -2.13% | 21.94 | 22.67 | 78148 | 17413.37 | 8.94% | 5.00 |
| 2026-01-12 | 21.64 | 22.54 | 1.13 | 5.28% | 21.35 | 22.59 | 107590 | 23903.05 | 12.31% | 0.00 |
| 2026-01-09 | 21.01 | 21.41 | 0.29 | 1.37% | 21.01 | 21.45 | 52068 | 11110.58 | 5.96% | 0.00 |
| 2026-01-08 | 21.20 | 21.12 | 0.02 | 0.09% | 20.90 | 21.20 | 38742 | 8164.72 | 4.43% | 0.00 |
| 2026-01-07 | 20.73 | 21.10 | 0.32 | 1.54% | 20.65 | 21.28 | 70663 | 14858.14 | 8.08% | 3.00 |
| 2026-01-06 | 20.76 | 20.78 | 0.17 | 0.82% | 20.53 | 20.79 | 52430 | 10838.99 | 6.00% | 2.00 |
| 2026-01-05 | 20.36 | 20.61 | 0.23 | 1.13% | 20.29 | 20.76 | 39672 | 8158.20 | 4.54% | 0.00 |
| 2025-12-31 | 20.54 | 20.38 | 0.00 | 0.00% | 20.13 | 20.54 | 36602 | 7436.97 | 4.19% | 8.00 |
| 2025-12-30 | 20.50 | 20.38 | -0.18 | -0.88% | 20.33 | 20.60 | 31335 | 6403.30 | 3.58% | 0.00 |
| 2025-12-29 | 20.74 | 20.56 | -0.14 | -0.68% | 20.53 | 20.87 | 35239 | 7286.98 | 4.03% | 4.00 |
| 2025-12-26 | 20.85 | 20.70 | -0.10 | -0.48% | 20.54 | 20.97 | 47704 | 9877.65 | 5.46% | 0.00 |
| 2025-12-25 | 20.89 | 20.80 | -0.05 | -0.24% | 20.64 | 21.00 | 34718 | 7220.11 | 3.97% | 0.00 |
| 2025-12-24 | 20.76 | 20.85 | -0.05 | -0.24% | 20.60 | 20.98 | 36858 | 7671.81 | 4.22% | 0.00 |
| 2025-12-23 | 21.49 | 20.90 | -0.70 | -3.24% | 20.77 | 21.59 | 69211 | 14519.87 | 7.92% | 1.00 |
| 2025-12-22 | 21.51 | 21.60 | 0.09 | 0.42% | 21.33 | 21.88 | 81204 | 17511.45 | 9.29% | 0.00 |
| 2025-12-19 | 20.29 | 21.51 | 1.33 | 6.59% | 20.14 | 21.67 | 140554 | 29739.12 | 16.08% | 8.00 |
| 2025-12-18 | 20.11 | 20.18 | -0.14 | -0.69% | 20.10 | 20.46 | 39559 | 8039.17 | 4.52% | 0.00 |
| 2025-12-17 | 20.50 | 20.32 | -0.40 | -1.93% | 19.88 | 20.58 | 55333 | 11169.96 | 6.33% | 0.00 |
| 2025-12-16 | 20.55 | 20.72 | 0.18 | 0.88% | 20.41 | 21.15 | 55923 | 11603.13 | 6.40% | 0.00 |
| 2025-12-15 | 20.46 | 20.54 | 0.01 | 0.05% | 20.05 | 20.62 | 53013 | 10820.70 | 6.06% | 0.00 |
| 2025-12-12 | 21.29 | 20.53 | -0.88 | -4.11% | 20.51 | 21.29 | 108619 | 22513.19 | 12.42% | 4.00 |
| 2025-12-11 | 22.77 | 21.41 | -2.01 | -8.58% | 21.39 | 22.94 | 157730 | 34592.64 | 18.04% | 2.00 |
| 2025-12-10 | 22.55 | 23.42 | 0.65 | 2.85% | 22.18 | 24.77 | 232579 | 54073.96 | 26.60% | 1.00 |
| 2025-12-09 | 22.29 | 22.77 | 0.44 | 1.97% | 22.18 | 23.13 | 133605 | 30392.45 | 15.28% | 9.00 |
| 2025-12-08 | 22.26 | 22.33 | 0.18 | 0.81% | 21.93 | 22.60 | 104150 | 23162.05 | 11.91% | 8.00 |
| 2025-12-05 | 21.78 | 22.15 | -0.05 | -0.23% | 21.40 | 22.97 | 151100 | 33742.61 | 17.28% | 0.00 |
| 2025-12-04 | 21.11 | 22.20 | 0.98 | 4.62% | 20.72 | 22.98 | 157439 | 34468.26 | 18.01% | 4.00 |
| 2025-12-03 | 21.21 | 21.22 | -0.08 | -0.38% | 21.05 | 21.55 | 42368 | 9020.68 | 4.85% | 0.00 |
| 2025-12-02 | 21.52 | 21.30 | -0.14 | -0.65% | 21.00 | 21.87 | 55950 | 11920.47 | 6.40% | 0.00 |
| 2025-12-01 | 21.33 | 21.44 | 0.14 | 0.66% | 21.22 | 21.61 | 41079 | 8804.61 | 4.70% | 0.00 |
| 2025-11-28 | 21.31 | 21.30 | -0.02 | -0.09% | 20.91 | 21.39 | 40047 | 8473.63 | 4.58% | 0.00 |
| 2025-11-27 | 21.00 | 21.32 | 0.36 | 1.72% | 20.90 | 21.72 | 62616 | 13367.81 | 7.16% | 0.00 |
| 2025-11-26 | 21.55 | 20.96 | -0.64 | -2.96% | 20.91 | 21.65 | 58811 | 12453.93 | 6.73% | 0.00 |
| 2025-11-25 | 21.03 | 21.60 | 0.61 | 2.91% | 21.03 | 21.80 | 63430 | 13683.37 | 7.25% | 0.00 |
| 2025-11-24 | 21.12 | 20.99 | 0.04 | 0.19% | 20.71 | 21.40 | 48940 | 10305.94 | 5.60% | 0.00 |
| 2025-11-21 | 21.85 | 20.95 | -1.06 | -4.82% | 20.93 | 22.13 | 80182 | 17102.40 | 9.17% | 0.00 |
| 2025-11-20 | 23.00 | 22.01 | -0.99 | -4.30% | 21.90 | 23.21 | 101245 | 22669.13 | 11.58% | 1.00 |
| 2025-11-19 | 22.64 | 23.00 | 0.14 | 0.61% | 22.64 | 24.11 | 134433 | 31371.24 | 15.38% | 15.00 |
| 2025-11-18 | 23.00 | 22.86 | -0.02 | -0.09% | 22.34 | 23.09 | 66058 | 14944.00 | 7.56% | 0.00 |
| 2025-11-17 | 23.35 | 22.88 | -0.22 | -0.95% | 22.87 | 23.55 | 86565 | 19986.29 | 9.90% | 0.00 |
| 2025-11-14 | 22.50 | 23.10 | 0.87 | 3.91% | 22.41 | 23.99 | 171058 | 40188.93 | 19.56% | 0.00 |
| 2025-11-13 | 21.71 | 22.23 | 0.50 | 2.30% | 21.41 | 22.40 | 85773 | 18821.60 | 9.81% | 0.00 |
| 2025-11-12 | 22.13 | 21.73 | -0.29 | -1.32% | 21.56 | 22.13 | 58580 | 12743.82 | 6.70% | 0.00 |
| 2025-11-11 | 22.77 | 22.02 | -0.72 | -3.17% | 21.93 | 22.77 | 94482 | 20981.14 | 10.81% | 1.00 |
| 2025-11-10 | 22.30 | 22.74 | 0.66 | 2.99% | 22.18 | 23.16 | 116458 | 26528.12 | 13.32% | 0.00 |
| 2025-11-07 | 22.65 | 22.08 | -0.35 | -1.56% | 22.07 | 22.66 | 63026 | 13989.53 | 7.21% | 0.00 |
| 2025-11-06 | 23.50 | 22.43 | -0.85 | -3.65% | 22.33 | 23.54 | 112213 | 25378.90 | 12.83% | 9.00 |
| 2025-11-05 | 22.36 | 23.28 | 0.73 | 3.24% | 22.22 | 23.50 | 145075 | 33672.43 | 16.59% | 4.00 |
| 2025-11-04 | 21.98 | 22.55 | 0.42 | 1.90% | 21.91 | 23.21 | 113650 | 25552.28 | 13.00% | 17.00 |
| 2025-11-03 | 22.58 | 22.13 | -1.27 | -5.43% | 21.65 | 22.71 | 151656 | 33501.36 | 17.35% | 2.00 |
| 2025-10-31 | 22.66 | 23.40 | 0.52 | 2.27% | 22.63 | 23.77 | 136737 | 31746.25 | 15.64% | 2.00 |
| 2025-10-30 | 23.38 | 22.88 | -0.28 | -1.21% | 22.30 | 23.60 | 122823 | 28127.59 | 14.05% | 1.00 |
| 2025-10-29 | 22.85 | 23.16 | 0.15 | 0.65% | 22.80 | 23.62 | 113169 | 26311.47 | 12.94% | 6.00 |
| 2025-10-28 | 22.60 | 23.01 | 0.34 | 1.50% | 22.40 | 23.28 | 93026 | 21357.38 | 10.64% | 11.00 |
| 2025-10-27 | 22.85 | 22.67 | 0.31 | 1.39% | 22.59 | 23.20 | 70584 | 16101.40 | 8.07% | 0.00 |
| 2025-10-24 | 22.70 | 22.36 | -0.44 | -1.93% | 22.23 | 22.81 | 68712 | 15440.09 | 7.86% | 0.00 |
| 2025-10-23 | 22.79 | 22.80 | -0.03 | -0.13% | 22.36 | 23.17 | 61954 | 14036.09 | 7.09% | 0.00 |
| 2025-10-22 | 23.02 | 22.83 | -0.50 | -2.14% | 22.78 | 23.38 | 83913 | 19347.37 | 9.60% | 0.00 |
| 2025-10-21 | 22.30 | 23.33 | 0.93 | 4.15% | 22.06 | 23.38 | 128486 | 29483.26 | 14.70% | 4.00 |
| 2025-10-20 | 21.87 | 22.40 | 0.52 | 2.38% | 21.87 | 22.54 | 61169 | 13657.19 | 7.00% | 1.00 |
| 2025-10-17 | 21.82 | 21.88 | 0.06 | 0.27% | 21.76 | 22.37 | 61469 | 13560.93 | 7.03% | 0.00 |
| 2025-10-16 | 22.38 | 21.82 | -0.66 | -2.94% | 21.76 | 22.50 | 58519 | 12918.73 | 6.69% | 0.00 |
深证大盘股票行情在线 K线走势图
金陵体育(300651)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
