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 |
|---|
| 2025-09-16 | 8.19 | 8.20 | 0.06 | 0.74% | 8.10 | 8.35 | 202472 | 16614.62 | 5.19% |
| 2025-09-15 | 8.07 | 8.14 | 0.07 | 0.87% | 8.00 | 8.14 | 155347 | 12556.11 | 3.98% |
| 2025-09-12 | 8.16 | 8.07 | -0.11 | -1.34% | 8.05 | 8.23 | 174196 | 14168.53 | 4.47% |
| 2025-09-11 | 8.24 | 8.18 | -0.13 | -1.56% | 8.00 | 8.27 | 276372 | 22350.09 | 7.09% |
| 2025-09-10 | 8.02 | 8.31 | 0.27 | 3.36% | 8.02 | 8.35 | 286865 | 23613.51 | 7.36% |
| 2025-09-09 | 8.13 | 8.04 | -0.10 | -1.23% | 7.95 | 8.13 | 135054 | 10860.10 | 3.46% |
| 2025-09-08 | 8.20 | 8.14 | -0.06 | -0.73% | 8.08 | 8.33 | 216533 | 17721.59 | 5.55% |
| 2025-09-05 | 8.25 | 8.20 | -0.04 | -0.49% | 7.91 | 8.27 | 234455 | 18976.02 | 6.01% |
| 2025-09-04 | 8.18 | 8.24 | 0.10 | 1.23% | 8.00 | 8.35 | 298151 | 24541.76 | 7.64% |
| 2025-09-03 | 8.31 | 8.14 | -0.08 | -0.97% | 8.08 | 8.48 | 295121 | 24267.69 | 7.57% |
| 2025-09-02 | 8.04 | 8.22 | 0.15 | 1.86% | 7.96 | 8.25 | 304110 | 24753.77 | 7.80% |
| 2025-09-01 | 7.88 | 8.07 | 0.24 | 3.07% | 7.79 | 8.12 | 231286 | 18548.10 | 5.93% |
| 2025-08-29 | 7.80 | 7.83 | 0.03 | 0.38% | 7.78 | 7.92 | 132997 | 10445.28 | 3.41% |
| 2025-08-28 | 7.74 | 7.80 | 0.05 | 0.65% | 7.62 | 7.90 | 149011 | 11597.12 | 3.82% |
| 2025-08-27 | 7.96 | 7.75 | -0.20 | -2.52% | 7.75 | 7.96 | 150863 | 11848.67 | 3.87% |
| 2025-08-26 | 7.94 | 7.95 | -0.01 | -0.13% | 7.92 | 8.01 | 135574 | 10800.53 | 3.48% |
| 2025-08-25 | 7.92 | 7.96 | 0.06 | 0.76% | 7.84 | 7.99 | 195688 | 15493.12 | 5.02% |
| 2025-08-22 | 7.89 | 7.90 | 0.01 | 0.13% | 7.83 | 7.95 | 134878 | 10624.04 | 3.46% |
| 2025-08-21 | 7.88 | 7.89 | 0.01 | 0.13% | 7.80 | 7.94 | 190558 | 14994.07 | 4.89% |
| 2025-08-20 | 7.73 | 7.88 | 0.13 | 1.68% | 7.70 | 7.97 | 244686 | 19236.04 | 6.27% |
| 2025-08-19 | 7.73 | 7.75 | 0.04 | 0.52% | 7.68 | 7.76 | 124961 | 9654.60 | 3.20% |
| 2025-08-18 | 7.62 | 7.71 | 0.08 | 1.05% | 7.61 | 7.73 | 122414 | 9415.39 | 3.14% |
| 2025-08-15 | 7.56 | 7.63 | 0.03 | 0.39% | 7.52 | 7.63 | 98657 | 7486.29 | 2.53% |
| 2025-08-14 | 7.70 | 7.60 | -0.10 | -1.30% | 7.60 | 7.83 | 166520 | 12817.87 | 4.27% |
| 2025-08-13 | 7.79 | 7.70 | 0.00 | 0.00% | 7.65 | 7.90 | 138834 | 10707.52 | 3.56% |
| 2025-08-12 | 7.69 | 7.70 | 0.01 | 0.13% | 7.64 | 7.71 | 63252 | 4853.80 | 1.62% |
| 2025-08-11 | 7.63 | 7.69 | 0.06 | 0.79% | 7.58 | 7.71 | 91606 | 7018.54 | 2.35% |
| 2025-08-08 | 7.59 | 7.63 | 0.04 | 0.53% | 7.54 | 7.65 | 90825 | 6905.28 | 2.33% |
| 2025-08-07 | 7.60 | 7.59 | -0.03 | -0.39% | 7.57 | 7.64 | 67592 | 5134.82 | 1.73% |
| 2025-08-06 | 7.65 | 7.62 | -0.05 | -0.65% | 7.57 | 7.67 | 88279 | 6710.20 | 2.26% |
| 2025-08-05 | 7.59 | 7.67 | 0.07 | 0.92% | 7.57 | 7.68 | 85653 | 6536.78 | 2.20% |
| 2025-08-04 | 7.60 | 7.60 | -0.03 | -0.39% | 7.54 | 7.65 | 94554 | 7170.03 | 2.42% |
| 2025-08-01 | 7.67 | 7.63 | -0.06 | -0.78% | 7.54 | 7.69 | 142546 | 10820.41 | 3.66% |
| 2025-07-31 | 7.82 | 7.69 | -0.16 | -2.04% | 7.64 | 7.85 | 153073 | 11830.17 | 3.92% |
| 2025-07-30 | 7.63 | 7.85 | 0.20 | 2.61% | 7.62 | 7.98 | 254110 | 19855.18 | 6.52% |
| 2025-07-29 | 7.74 | 7.65 | -0.09 | -1.16% | 7.57 | 7.79 | 106608 | 8149.21 | 2.73% |
| 2025-07-28 | 7.68 | 7.74 | 0.06 | 0.78% | 7.66 | 7.76 | 102386 | 7882.54 | 2.63% |
| 2025-07-25 | 7.77 | 7.68 | -0.07 | -0.90% | 7.66 | 7.85 | 103424 | 7974.00 | 2.65% |
| 2025-07-24 | 7.63 | 7.75 | 0.11 | 1.44% | 7.61 | 7.77 | 130096 | 10052.69 | 3.34% |
| 2025-07-23 | 7.68 | 7.64 | -0.06 | -0.78% | 7.62 | 7.70 | 105325 | 8071.10 | 2.70% |
| 2025-07-22 | 7.78 | 7.70 | -0.03 | -0.39% | 7.64 | 7.79 | 120295 | 9251.63 | 3.08% |
| 2025-07-21 | 7.51 | 7.73 | 0.19 | 2.52% | 7.48 | 7.84 | 233928 | 18006.90 | 6.00% |
| 2025-07-18 | 7.52 | 7.54 | 0.02 | 0.27% | 7.47 | 7.54 | 67020 | 5030.30 | 1.72% |
| 2025-07-17 | 7.50 | 7.52 | 0.06 | 0.80% | 7.47 | 7.58 | 90774 | 6828.39 | 2.33% |
| 2025-07-16 | 7.40 | 7.46 | 0.05 | 0.67% | 7.38 | 7.50 | 86812 | 6474.62 | 2.23% |
| 2025-07-15 | 7.59 | 7.41 | -0.18 | -2.37% | 7.35 | 7.59 | 134824 | 10018.79 | 3.46% |
| 2025-07-14 | 7.59 | 7.59 | -0.04 | -0.52% | 7.55 | 7.69 | 110543 | 8403.65 | 2.83% |
| 2025-07-11 | 7.60 | 7.63 | 0.02 | 0.26% | 7.55 | 7.69 | 140072 | 10687.12 | 3.59% |
| 2025-07-10 | 7.58 | 7.61 | 0.01 | 0.13% | 7.56 | 7.65 | 123200 | 9366.48 | 3.16% |
| 2025-07-09 | 7.62 | 7.60 | -0.04 | -0.52% | 7.57 | 7.64 | 131908 | 10023.91 | 3.38% |
| 2025-07-08 | 7.74 | 7.64 | -0.13 | -1.67% | 7.53 | 7.82 | 237917 | 18125.96 | 6.10% |
| 2025-07-07 | 7.71 | 7.84 | 0.19 | 2.48% | 7.65 | 8.01 | 257858 | 20279.15 | 6.61% |
| 2025-07-04 | 7.71 | 7.65 | -0.09 | -1.16% | 7.63 | 7.82 | 151270 | 11649.40 | 3.88% |
| 2025-07-03 | 7.75 | 7.74 | -0.10 | -1.28% | 7.70 | 7.93 | 204529 | 15908.00 | 5.24% |
| 2025-07-02 | 7.60 | 7.84 | 0.20 | 2.62% | 7.58 | 7.97 | 291823 | 22764.86 | 7.48% |
| 2025-07-01 | 7.61 | 7.64 | 0.06 | 0.79% | 7.49 | 7.70 | 162535 | 12349.99 | 4.17% |
| 2025-06-30 | 7.62 | 7.58 | -0.06 | -0.79% | 7.51 | 7.64 | 157795 | 11942.29 | 4.05% |
| 2025-06-27 | 7.70 | 7.64 | -0.15 | -1.93% | 7.56 | 7.74 | 226263 | 17303.38 | 5.80% |
| 2025-06-26 | 7.41 | 7.79 | 0.36 | 4.85% | 7.37 | 7.90 | 373264 | 28503.90 | 9.57% |
| 2025-06-25 | 7.46 | 7.43 | 0.02 | 0.27% | 7.36 | 7.49 | 140528 | 10418.66 | 3.60% |
| 2025-06-24 | 7.39 | 7.41 | 0.09 | 1.23% | 7.31 | 7.45 | 161338 | 11930.85 | 4.14% |
| 2025-06-23 | 7.20 | 7.32 | 0.04 | 0.55% | 7.19 | 7.33 | 123308 | 8983.89 | 3.16% |
| 2025-06-20 | 7.30 | 7.28 | -0.05 | -0.68% | 7.22 | 7.38 | 154484 | 11259.59 | 3.96% |
| 2025-06-19 | 7.39 | 7.33 | -0.06 | -0.81% | 7.30 | 7.52 | 188319 | 13946.92 | 4.83% |
| 2025-06-18 | 7.43 | 7.39 | -0.08 | -1.07% | 7.33 | 7.46 | 155354 | 11472.81 | 3.98% |
| 2025-06-17 | 7.62 | 7.47 | -0.15 | -1.97% | 7.39 | 7.67 | 273894 | 20556.93 | 7.02% |
| 2025-06-16 | 7.92 | 7.62 | -0.37 | -4.63% | 7.60 | 7.92 | 306596 | 23602.12 | 7.86% |
| 2025-06-13 | 8.53 | 7.99 | -0.67 | -7.74% | 7.90 | 8.54 | 470347 | 38245.63 | 12.06% |
| 2025-06-12 | 8.22 | 8.66 | 0.32 | 3.84% | 8.22 | 8.75 | 512473 | 43728.80 | 13.14% |
| 2025-06-11 | 8.33 | 8.34 | 0.08 | 0.97% | 8.05 | 8.44 | 493771 | 40692.32 | 12.66% |
| 2025-06-10 | 8.28 | 8.26 | -0.14 | -1.67% | 8.26 | 8.90 | 720702 | 61721.07 | 18.48% |
| 2025-06-09 | 8.02 | 8.40 | 0.39 | 4.87% | 7.90 | 8.55 | 659786 | 53747.89 | 16.92% |
| 2025-06-06 | 8.31 | 8.01 | -0.38 | -4.53% | 7.68 | 8.86 | 785761 | 63058.46 | 20.15% |
| 2025-06-05 | 7.65 | 8.39 | 0.76 | 9.96% | 7.65 | 8.39 | 389206 | 32179.40 | 9.98% |
| 2025-06-04 | 7.65 | 7.63 | 0.08 | 1.06% | 7.46 | 7.94 | 412260 | 31449.81 | 10.57% |
| 2025-06-03 | 7.30 | 7.55 | 0.39 | 5.45% | 7.25 | 7.79 | 496382 | 37252.01 | 12.73% |
| 2025-05-30 | 7.23 | 7.16 | -0.09 | -1.24% | 7.16 | 7.29 | 96246 | 6946.76 | 2.47% |
| 2025-05-29 | 7.19 | 7.25 | 0.02 | 0.28% | 7.14 | 7.27 | 104305 | 7541.95 | 2.67% |
| 2025-05-28 | 7.22 | 7.23 | -0.02 | -0.28% | 7.16 | 7.28 | 81557 | 5880.36 | 2.09% |
| 2025-05-27 | 7.11 | 7.25 | 0.12 | 1.68% | 7.11 | 7.25 | 123834 | 8913.13 | 3.18% |
上证大盘股票行情在线 K线走势图
