金陵饭店(601007)股票行情
金陵饭店(601007)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 |
|---|
| 2025-04-30 | 6.88 | 6.92 | 0.02 | 0.29% | 6.87 | 6.96 | 171590 | 11872.53 | 4.40% |
| 2025-04-29 | 6.92 | 6.90 | -0.09 | -1.29% | 6.86 | 7.04 | 222730 | 15442.80 | 5.71% |
| 2025-04-28 | 7.37 | 6.99 | -0.49 | -6.55% | 6.99 | 7.40 | 355999 | 25347.39 | 9.13% |
| 2025-04-25 | 7.34 | 7.48 | 0.07 | 0.94% | 7.23 | 7.59 | 470928 | 35145.22 | 12.08% |
| 2025-04-24 | 7.24 | 7.41 | 0.09 | 1.23% | 7.20 | 7.43 | 443102 | 32395.93 | 11.36% |
| 2025-04-23 | 7.52 | 7.32 | -0.43 | -5.55% | 7.32 | 7.73 | 565367 | 42134.33 | 14.50% |
| 2025-04-22 | 7.92 | 7.75 | -0.43 | -5.26% | 7.47 | 8.05 | 786204 | 60831.02 | 20.16% |
| 2025-04-21 | 8.20 | 8.18 | 0.06 | 0.74% | 7.90 | 8.68 | 939410 | 78048.77 | 24.09% |
| 2025-04-18 | 9.31 | 8.12 | -0.34 | -4.02% | 8.12 | 9.31 | 1140364 | 103824.38 | 29.24% |
| 2025-04-17 | 7.95 | 8.46 | 0.77 | 10.01% | 7.86 | 8.46 | 690041 | 56854.63 | 17.69% |
| 2025-04-16 | 6.94 | 7.69 | 0.70 | 10.01% | 6.91 | 7.69 | 413999 | 31054.17 | 10.62% |
| 2025-04-15 | 6.96 | 6.99 | 0.00 | 0.00% | 6.86 | 7.08 | 102945 | 7179.77 | 2.64% |
| 2025-04-14 | 6.92 | 6.99 | 0.07 | 1.01% | 6.90 | 7.08 | 98517 | 6888.94 | 2.53% |
| 2025-04-11 | 6.78 | 6.92 | 0.07 | 1.02% | 6.77 | 7.05 | 127169 | 8821.80 | 3.26% |
| 2025-04-10 | 6.70 | 6.85 | 0.14 | 2.09% | 6.65 | 6.94 | 116960 | 7992.13 | 3.00% |
| 2025-04-09 | 6.46 | 6.71 | 0.19 | 2.91% | 6.12 | 6.72 | 148991 | 9614.72 | 3.82% |
| 2025-04-08 | 6.42 | 6.52 | 0.17 | 2.68% | 6.39 | 6.63 | 115721 | 7535.74 | 2.97% |
| 2025-04-07 | 6.83 | 6.35 | -0.67 | -9.54% | 6.32 | 6.86 | 159844 | 10397.25 | 4.10% |
| 2025-04-03 | 6.88 | 7.02 | 0.11 | 1.59% | 6.85 | 7.07 | 86782 | 6064.41 | 2.23% |
| 2025-04-02 | 6.89 | 6.91 | 0.03 | 0.44% | 6.83 | 6.97 | 54204 | 3743.90 | 1.39% |
| 2025-04-01 | 6.72 | 6.88 | 0.18 | 2.69% | 6.72 | 6.89 | 94681 | 6474.72 | 2.43% |
| 2025-03-31 | 6.85 | 6.70 | -0.22 | -3.18% | 6.66 | 6.94 | 106502 | 7208.73 | 2.73% |
| 2025-03-28 | 7.01 | 6.92 | -0.11 | -1.56% | 6.92 | 7.05 | 70923 | 4940.82 | 1.82% |
| 2025-03-27 | 7.09 | 7.03 | -0.10 | -1.40% | 7.01 | 7.20 | 92696 | 6557.96 | 2.38% |
| 2025-03-26 | 6.98 | 7.13 | 0.08 | 1.13% | 6.94 | 7.15 | 112974 | 8003.38 | 2.90% |
| 2025-03-25 | 6.94 | 7.05 | 0.06 | 0.86% | 6.86 | 7.06 | 107189 | 7452.07 | 2.75% |
| 2025-03-24 | 6.99 | 6.99 | 0.01 | 0.14% | 6.87 | 7.16 | 158760 | 11164.30 | 4.07% |
| 2025-03-21 | 6.94 | 6.98 | 0.01 | 0.14% | 6.91 | 7.01 | 68195 | 4748.07 | 1.75% |
| 2025-03-20 | 6.98 | 6.97 | 0.00 | 0.00% | 6.93 | 7.05 | 73822 | 5159.76 | 1.89% |
| 2025-03-19 | 7.02 | 6.97 | -0.06 | -0.85% | 6.94 | 7.05 | 64559 | 4516.62 | 1.66% |
| 2025-03-18 | 7.10 | 7.03 | -0.01 | -0.14% | 6.97 | 7.12 | 76078 | 5339.61 | 1.95% |
| 2025-03-17 | 7.21 | 7.04 | -0.07 | -0.98% | 7.02 | 7.23 | 135554 | 9604.42 | 3.48% |
| 2025-03-14 | 6.84 | 7.11 | 0.27 | 3.95% | 6.84 | 7.13 | 173104 | 12155.79 | 4.44% |
| 2025-03-13 | 6.86 | 6.84 | -0.01 | -0.15% | 6.74 | 6.87 | 59482 | 4043.24 | 1.53% |
| 2025-03-12 | 6.87 | 6.85 | -0.04 | -0.58% | 6.84 | 6.95 | 67459 | 4637.78 | 1.73% |
| 2025-03-11 | 6.85 | 6.89 | 0.04 | 0.58% | 6.78 | 6.89 | 61568 | 4213.91 | 1.58% |
| 2025-03-10 | 6.81 | 6.85 | 0.04 | 0.59% | 6.80 | 6.88 | 46956 | 3213.12 | 1.20% |
| 2025-03-07 | 6.81 | 6.81 | -0.03 | -0.44% | 6.79 | 6.88 | 43937 | 3003.01 | 1.13% |
| 2025-03-06 | 6.78 | 6.84 | 0.08 | 1.18% | 6.74 | 6.85 | 56382 | 3837.54 | 1.45% |
| 2025-03-05 | 6.79 | 6.76 | -0.05 | -0.73% | 6.67 | 6.81 | 45348 | 3048.87 | 1.16% |
| 2025-03-04 | 6.73 | 6.81 | 0.04 | 0.59% | 6.70 | 6.83 | 38544 | 2615.81 | 0.99% |
| 2025-03-03 | 6.81 | 6.77 | 0.00 | 0.00% | 6.74 | 6.89 | 63424 | 4330.66 | 1.63% |
| 2025-02-28 | 6.85 | 6.77 | -0.10 | -1.46% | 6.77 | 6.90 | 61120 | 4182.69 | 1.57% |
| 2025-02-27 | 6.76 | 6.87 | 0.11 | 1.63% | 6.76 | 6.91 | 93634 | 6397.70 | 2.40% |
| 2025-02-26 | 6.71 | 6.76 | 0.06 | 0.90% | 6.71 | 6.78 | 41833 | 2823.97 | 1.07% |
| 2025-02-25 | 6.74 | 6.70 | -0.06 | -0.89% | 6.69 | 6.79 | 45796 | 3084.20 | 1.17% |
| 2025-02-24 | 6.68 | 6.76 | 0.07 | 1.05% | 6.66 | 6.81 | 54198 | 3656.38 | 1.39% |
| 2025-02-21 | 6.73 | 6.69 | -0.06 | -0.89% | 6.64 | 6.77 | 44397 | 2968.66 | 1.14% |
| 2025-02-20 | 6.68 | 6.75 | 0.06 | 0.90% | 6.66 | 6.79 | 42885 | 2891.22 | 1.10% |
| 2025-02-19 | 6.65 | 6.69 | 0.06 | 0.90% | 6.60 | 6.71 | 39232 | 2617.26 | 1.01% |
| 2025-02-18 | 6.83 | 6.63 | -0.20 | -2.93% | 6.61 | 6.83 | 52499 | 3527.56 | 1.35% |
| 2025-02-17 | 6.78 | 6.83 | 0.07 | 1.04% | 6.74 | 6.83 | 49658 | 3375.65 | 1.27% |
| 2025-02-14 | 6.82 | 6.76 | -0.04 | -0.59% | 6.73 | 6.82 | 47516 | 3217.20 | 1.22% |
| 2025-02-13 | 6.83 | 6.80 | -0.04 | -0.58% | 6.77 | 6.85 | 42345 | 2884.51 | 1.09% |
| 2025-02-12 | 6.85 | 6.84 | 0.01 | 0.15% | 6.77 | 6.88 | 44781 | 3054.98 | 1.15% |
| 2025-02-11 | 6.86 | 6.83 | -0.02 | -0.29% | 6.76 | 6.87 | 52097 | 3544.04 | 1.34% |
| 2025-02-10 | 6.68 | 6.85 | 0.18 | 2.70% | 6.68 | 6.85 | 70327 | 4764.48 | 1.80% |
| 2025-02-07 | 6.61 | 6.67 | 0.06 | 0.91% | 6.59 | 6.73 | 61237 | 4081.36 | 1.57% |
| 2025-02-06 | 6.56 | 6.61 | 0.03 | 0.46% | 6.53 | 6.61 | 42257 | 2781.60 | 1.08% |
| 2025-02-05 | 6.68 | 6.58 | -0.08 | -1.20% | 6.54 | 6.70 | 54074 | 3564.70 | 1.39% |
| 2025-01-27 | 6.63 | 6.66 | 0.04 | 0.60% | 6.62 | 6.75 | 62858 | 4207.76 | 1.61% |
| 2025-01-24 | 6.54 | 6.62 | 0.07 | 1.07% | 6.51 | 6.63 | 49129 | 3230.18 | 1.26% |
| 2025-01-23 | 6.65 | 6.55 | -0.01 | -0.15% | 6.54 | 6.68 | 51111 | 3385.16 | 1.31% |
| 2025-01-22 | 6.69 | 6.56 | -0.12 | -1.80% | 6.54 | 6.69 | 43416 | 2861.81 | 1.11% |
| 2025-01-21 | 6.74 | 6.68 | -0.06 | -0.89% | 6.62 | 6.78 | 51379 | 3435.04 | 1.32% |
| 2025-01-20 | 6.72 | 6.74 | 0.05 | 0.75% | 6.64 | 6.79 | 65344 | 4411.56 | 1.68% |
| 2025-01-17 | 6.68 | 6.69 | -0.03 | -0.45% | 6.63 | 6.75 | 45800 | 3069.26 | 1.17% |
| 2025-01-16 | 6.66 | 6.72 | 0.06 | 0.90% | 6.64 | 6.79 | 73268 | 4926.89 | 1.88% |
| 2025-01-15 | 6.57 | 6.66 | 0.05 | 0.76% | 6.55 | 6.72 | 87046 | 5786.89 | 2.23% |
| 2025-01-14 | 6.50 | 6.61 | 0.18 | 2.80% | 6.49 | 6.61 | 104167 | 6833.42 | 2.67% |
| 2025-01-13 | 6.29 | 6.43 | 0.08 | 1.26% | 6.21 | 6.45 | 65992 | 4193.17 | 1.69% |
| 2025-01-10 | 6.57 | 6.35 | -0.24 | -3.64% | 6.33 | 6.58 | 87156 | 5612.02 | 2.23% |
| 2025-01-09 | 6.54 | 6.59 | -0.06 | -0.90% | 6.52 | 6.65 | 58692 | 3867.22 | 1.50% |
| 2025-01-08 | 6.61 | 6.65 | 0.04 | 0.61% | 6.47 | 6.73 | 103109 | 6820.09 | 2.64% |
| 2025-01-07 | 6.51 | 6.61 | 0.11 | 1.69% | 6.43 | 6.62 | 73234 | 4789.63 | 1.88% |
| 2025-01-06 | 6.62 | 6.50 | -0.12 | -1.81% | 6.34 | 6.63 | 79438 | 5152.03 | 2.04% |
| 2025-01-03 | 7.08 | 6.62 | -0.45 | -6.36% | 6.60 | 7.11 | 133218 | 9033.61 | 3.42% |
| 2025-01-02 | 7.03 | 7.07 | 0.06 | 0.86% | 7.01 | 7.30 | 131982 | 9458.35 | 3.38% |
| 2024-12-31 | 7.10 | 7.01 | -0.05 | -0.71% | 7.00 | 7.23 | 92292 | 6576.53 | 2.37% |
| 2024-12-30 | 7.19 | 7.06 | -0.19 | -2.62% | 7.03 | 7.23 | 87410 | 6192.04 | 2.24% |
上证大盘股票行情在线 K线走势图
