金陵体育(300651)股票行情 金陵体育股票行情 300651股票行情_爱股网
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 |
|---|
| 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 |
| 2025-10-15 | 21.86 | 22.48 | 0.82 | 3.79% | 21.78 | 22.67 | 75594 | 16898.86 | 8.65% | 0.00 |
| 2025-10-14 | 22.69 | 21.66 | -0.98 | -4.33% | 21.62 | 22.74 | 77152 | 17097.73 | 8.82% | 0.00 |
| 2025-10-13 | 21.80 | 22.64 | -0.14 | -0.61% | 21.40 | 22.83 | 70267 | 15648.11 | 8.04% | 0.00 |
| 2025-10-10 | 22.31 | 22.78 | 0.47 | 2.11% | 22.31 | 23.39 | 109336 | 25056.30 | 12.51% | 0.00 |
| 2025-10-09 | 22.31 | 22.31 | 0.00 | 0.00% | 22.00 | 22.57 | 66236 | 14745.15 | 7.58% | 0.00 |
| 2025-09-30 | 22.63 | 22.31 | 0.01 | 0.04% | 22.26 | 22.76 | 58401 | 13104.34 | 6.68% | 4.00 |
| 2025-09-29 | 22.80 | 22.30 | -0.25 | -1.11% | 22.03 | 22.80 | 70616 | 15852.57 | 8.08% | 8.00 |
| 2025-09-26 | 22.47 | 22.55 | -0.06 | -0.27% | 22.25 | 22.90 | 66379 | 15020.36 | 7.59% | 2.00 |
| 2025-09-25 | 22.88 | 22.61 | -0.35 | -1.52% | 22.60 | 23.49 | 88145 | 20269.14 | 10.08% | 7.00 |
| 2025-09-24 | 22.61 | 22.96 | 0.09 | 0.39% | 22.35 | 23.14 | 95089 | 21644.15 | 10.88% | 1.10 |
| 2025-09-23 | 24.01 | 22.87 | -1.27 | -5.26% | 22.36 | 24.14 | 154092 | 35439.38 | 17.62% | 0.00 |
| 2025-09-22 | 24.62 | 24.14 | -0.85 | -3.40% | 23.89 | 24.62 | 112381 | 27103.30 | 12.85% | 2.00 |
| 2025-09-19 | 24.88 | 24.99 | -0.07 | -0.28% | 24.36 | 25.54 | 144931 | 36055.52 | 16.58% | 22.00 |
| 2025-09-18 | 25.50 | 25.06 | -1.09 | -4.17% | 24.70 | 26.69 | 228382 | 58875.78 | 26.12% | 17.23 |
| 2025-09-17 | 25.72 | 26.15 | 0.61 | 2.39% | 25.60 | 27.50 | 263124 | 70356.16 | 30.09% | 59.00 |
| 2025-09-16 | 24.60 | 25.54 | 0.95 | 3.86% | 23.98 | 26.55 | 222558 | 56205.93 | 25.45% | 5.00 |
| 2025-09-15 | 24.58 | 24.59 | 0.03 | 0.12% | 24.08 | 25.11 | 140729 | 34788.61 | 16.10% | 0.00 |
| 2025-09-12 | 25.35 | 24.56 | -1.19 | -4.62% | 24.52 | 25.50 | 185174 | 45910.52 | 21.18% | 7.00 |
| 2025-09-11 | 26.31 | 25.75 | -0.60 | -2.28% | 24.83 | 26.34 | 253406 | 64654.84 | 28.98% | 37.00 |
| 2025-09-10 | 24.01 | 26.35 | 2.38 | 9.93% | 23.80 | 27.50 | 340183 | 88907.23 | 38.91% | 16.00 |
| 2025-09-09 | 24.01 | 23.97 | -1.89 | -7.31% | 23.80 | 24.80 | 252026 | 60880.42 | 28.83% | 35.00 |
| 2025-09-08 | 22.83 | 25.86 | 2.42 | 10.32% | 22.80 | 27.50 | 358784 | 90335.00 | 41.04% | 12.00 |
| 2025-09-05 | 24.68 | 23.44 | 1.67 | 7.67% | 23.21 | 25.08 | 332926 | 80714.06 | 38.08% | 3.00 |
| 2025-09-04 | 21.14 | 21.77 | 0.60 | 2.83% | 20.92 | 21.99 | 108529 | 23458.46 | 12.41% | 24.00 |
| 2025-09-03 | 21.34 | 21.17 | -0.11 | -0.52% | 21.01 | 21.64 | 60755 | 12948.91 | 6.95% | 0.00 |
| 2025-09-02 | 21.86 | 21.28 | -0.74 | -3.36% | 21.14 | 21.90 | 66003 | 14130.71 | 7.55% | 0.00 |
| 2025-09-01 | 21.68 | 22.02 | 0.37 | 1.71% | 21.52 | 22.15 | 67910 | 14890.36 | 7.77% | 0.00 |
| 2025-08-29 | 21.91 | 21.65 | -0.19 | -0.87% | 21.58 | 22.19 | 71834 | 15673.76 | 8.22% | 0.00 |
| 2025-08-28 | 21.68 | 21.84 | 0.13 | 0.60% | 21.11 | 21.85 | 95493 | 20526.44 | 10.92% | 1.00 |
| 2025-08-27 | 22.27 | 21.71 | -0.36 | -1.63% | 21.71 | 22.70 | 123124 | 27270.88 | 14.08% | 2.00 |
| 2025-08-26 | 22.04 | 22.07 | -0.13 | -0.59% | 21.91 | 22.68 | 134004 | 29836.39 | 15.33% | 5.00 |
| 2025-08-25 | 24.53 | 22.20 | -2.66 | -10.70% | 21.57 | 24.55 | 255651 | 57441.43 | 29.24% | 0.00 |
| 2025-08-22 | 24.15 | 24.86 | 0.36 | 1.47% | 23.75 | 24.89 | 160741 | 39067.88 | 18.38% | 2.00 |
| 2025-08-21 | 23.90 | 24.50 | 0.61 | 2.55% | 23.49 | 24.94 | 180936 | 44171.57 | 20.69% | 0.00 |
| 2025-08-20 | 22.84 | 23.89 | 0.89 | 3.87% | 22.70 | 24.50 | 210700 | 50022.79 | 24.10% | 0.00 |
| 2025-08-19 | 22.98 | 23.00 | -0.18 | -0.78% | 22.86 | 24.28 | 162772 | 37955.43 | 18.62% | 0.00 |
| 2025-08-18 | 23.52 | 23.18 | -0.17 | -0.73% | 22.70 | 24.10 | 194408 | 45259.45 | 22.24% | 2.00 |
| 2025-08-15 | 22.48 | 23.35 | 0.87 | 3.87% | 21.99 | 23.60 | 205827 | 47026.49 | 23.54% | 60.00 |
| 2025-08-14 | 21.50 | 22.48 | 0.98 | 4.56% | 21.41 | 22.86 | 227542 | 50630.39 | 26.02% | 11.00 |
| 2025-08-13 | 21.10 | 21.50 | 0.47 | 2.23% | 21.01 | 21.70 | 107233 | 22859.32 | 12.26% | 25.00 |
| 2025-08-12 | 21.21 | 21.03 | -0.27 | -1.27% | 21.00 | 21.37 | 56617 | 11954.86 | 6.48% | 99.00 |
| 2025-08-11 | 21.10 | 21.30 | 0.24 | 1.14% | 20.95 | 21.34 | 58641 | 12404.43 | 6.71% | 40.00 |
| 2025-08-08 | 21.13 | 21.06 | -0.09 | -0.43% | 20.77 | 21.21 | 74492 | 15612.26 | 8.52% | 0.00 |
| 2025-08-07 | 21.30 | 21.15 | -0.23 | -1.08% | 21.12 | 21.38 | 76677 | 16269.59 | 8.77% | 4.00 |
| 2025-08-06 | 21.65 | 21.38 | -0.36 | -1.66% | 21.32 | 21.99 | 104333 | 22418.12 | 11.93% | 0.00 |
| 2025-08-05 | 21.26 | 21.74 | 0.45 | 2.11% | 21.22 | 21.89 | 118425 | 25498.63 | 13.54% | 50.00 |
| 2025-08-04 | 21.34 | 21.29 | -0.66 | -3.01% | 20.98 | 21.60 | 149144 | 31740.48 | 17.06% | 24.00 |
| 2025-08-01 | 25.00 | 21.95 | -4.63 | -17.42% | 21.85 | 25.50 | 310187 | 70537.12 | 35.48% | 5.00 |
| 2025-07-31 | 27.37 | 26.58 | -1.23 | -4.42% | 26.27 | 27.37 | 241237 | 64521.03 | 27.59% | 0.00 |
| 2025-07-30 | 25.82 | 27.81 | 1.73 | 6.63% | 25.41 | 29.95 | 367999 | 101198.85 | 42.09% | 0.00 |
| 2025-07-29 | 24.38 | 26.08 | 1.49 | 6.06% | 24.26 | 26.66 | 302125 | 77575.06 | 34.55% | 1.00 |
| 2025-07-28 | 24.00 | 24.59 | 0.71 | 2.97% | 23.88 | 25.00 | 155561 | 38225.55 | 17.79% | 57.00 |
| 2025-07-25 | 23.75 | 23.88 | 0.06 | 0.25% | 23.71 | 24.25 | 78902 | 18912.44 | 9.12% | 66.00 |
| 2025-07-24 | 23.44 | 23.82 | 0.42 | 1.79% | 23.44 | 23.94 | 65733 | 15548.52 | 7.60% | 2.00 |
| 2025-07-23 | 23.76 | 23.40 | -0.36 | -1.52% | 23.36 | 23.83 | 55607 | 13115.03 | 6.43% | 42.00 |
| 2025-07-22 | 24.22 | 23.76 | -0.47 | -1.94% | 23.60 | 24.22 | 85819 | 20433.82 | 9.92% | 6.00 |
| 2025-07-21 | 24.21 | 24.23 | -0.21 | -0.86% | 24.15 | 24.52 | 68574 | 16669.65 | 7.93% | 20.00 |
| 2025-07-18 | 24.41 | 24.44 | -0.04 | -0.16% | 24.26 | 24.69 | 69656 | 16991.85 | 8.05% | 0.00 |
| 2025-07-17 | 24.41 | 24.48 | 0.08 | 0.33% | 24.28 | 24.63 | 63562 | 15528.45 | 7.35% | 16.00 |
| 2025-07-16 | 24.18 | 24.40 | 0.15 | 0.62% | 24.06 | 24.46 | 61236 | 14892.32 | 7.08% | 55.00 |
| 2025-07-15 | 24.59 | 24.25 | -0.78 | -3.12% | 24.05 | 24.73 | 116962 | 28463.42 | 14.70% | 51.00 |
| 2025-07-14 | 25.07 | 25.03 | -0.29 | -1.15% | 24.87 | 25.20 | 69558 | 17404.14 | 8.74% | 0.00 |
| 2025-07-11 | 25.45 | 25.32 | -0.07 | -0.28% | 25.13 | 25.52 | 72944 | 18448.76 | 9.17% | 0.00 |
| 2025-07-10 | 25.77 | 25.39 | -0.25 | -0.98% | 25.30 | 25.91 | 78931 | 20106.80 | 10.12% | 15.00 |
| 2025-07-09 | 26.10 | 25.64 | -0.64 | -2.44% | 25.56 | 26.20 | 127146 | 32886.66 | 16.31% | 34.00 |
| 2025-07-08 | 27.79 | 26.28 | -2.09 | -7.37% | 26.23 | 27.88 | 213059 | 56884.54 | 27.33% | 25.02 |
| 2025-07-07 | 27.31 | 28.37 | 1.06 | 3.88% | 26.33 | 29.73 | 222815 | 63105.19 | 28.58% | 8.00 |
| 2025-07-04 | 28.07 | 27.31 | -0.82 | -2.92% | 27.31 | 28.77 | 146280 | 40882.93 | 19.14% | 18.00 |
| 2025-07-03 | 28.55 | 28.13 | -0.97 | -3.33% | 27.20 | 28.83 | 195102 | 54488.11 | 25.53% | 17.00 |
| 2025-07-02 | 27.45 | 29.10 | 1.16 | 4.15% | 26.90 | 30.08 | 271152 | 78784.97 | 35.48% | 15.00 |
| 2025-07-01 | 28.04 | 27.94 | 0.29 | 1.05% | 26.36 | 28.22 | 181388 | 49710.56 | 24.19% | 17.00 |
| 2025-06-30 | 27.15 | 27.65 | 0.50 | 1.84% | 27.00 | 27.93 | 156169 | 42909.20 | 20.83% | 15.00 |
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
