金陵体育（300651）历史行情

以下为金陵体育近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	15.810	16.100	16.120	15.250	0.200	1.258%	301.29万	0.47亿	2.914%
2026-10-08	15.990	15.900	16.300	15.760	-0.080	-0.501%	2.63万	0.00亿	0.000%
2026-10-07	16.090	15.980	16.250	15.840	-0.020	-0.125%	252.39万	0.40亿	2.441%
2026-10-06	16.090	15.980	16.250	15.840	-0.020	-0.125%	252.39万	0.40亿	2.441%
2026-10-05	16.090	15.980	16.250	15.840	-0.020	-0.125%	252.39万	0.40亿	2.441%
2026-10-02	16.090	15.980	16.250	15.840	-0.020	-0.125%	252.39万	0.40亿	2.441%
2026-10-01	16.090	15.980	16.250	15.840	-0.020	-0.125%	252.39万	0.40亿	2.441%
2026-09-30	16.090	15.980	16.250	15.840	-0.020	-0.125%	2.52万	0.00亿	0.000%
2026-09-29	15.960	16.000	16.200	15.820	0.040	0.251%	2.18万	0.00亿	0.000%
2026-09-28	16.320	15.960	16.360	15.910	-0.200	-1.238%	3.08万	0.00亿	0.000%
2026-09-27	16.170	16.160	16.540	16.150	-0.030	-0.185%	265.45万	0.43亿	2.567%
2026-09-24	16.170	16.160	16.540	16.150	-0.030	-0.185%	2.65万	0.00亿	0.000%
2026-09-23	16.530	16.190	16.590	16.190	-0.310	-1.879%	2.59万	0.00亿	0.000%
2026-09-22	16.130	16.500	16.680	16.130	0.180	1.103%	5.29万	0.00亿	0.000%
2026-09-21	15.980	16.320	16.410	15.710	0.400	2.513%	5.23万	0.00亿	0.000%
2026-09-18	15.620	15.920	16.020	15.600	0.300	1.921%	3.93万	0.00亿	0.000%
2026-09-17	15.440	15.620	15.690	15.210	0.150	0.970%	3.14万	0.00亿	0.000%
2026-09-16	15.300	15.470	15.570	15.110	0.120	0.782%	2.59万	0.00亿	0.000%
2026-09-15	15.780	15.350	15.830	15.330	-0.450	-2.848%	3.28万	0.00亿	0.000%
2026-09-14	15.720	15.800	15.960	15.630	-0.090	-0.566%	2.67万	0.00亿	0.000%
2026-09-11	16.210	15.890	16.450	15.640	-0.520	-3.169%	5.05万	0.00亿	0.000%
2026-09-10	16.890	16.410	16.950	16.330	-0.720	-4.203%	5.62万	0.00亿	0.000%
2026-09-09	17.910	17.130	17.910	17.120	-0.830	-4.621%	8.52万	0.00亿	0.000%
2026-09-08	17.740	17.960	18.240	17.610	0.180	1.012%	7.67万	0.00亿	0.000%
2026-09-07	17.720	17.780	17.930	17.430	0.010	0.056%	8.95万	0.00亿	0.000%
2026-09-04	18.610	17.770	18.650	17.630	-0.270	-1.497%	16.03万	0.00亿	0.000%
2026-09-03	17.600	18.040	19.230	17.600	0.690	3.977%	20.22万	0.00亿	0.000%
2026-09-02	17.270	17.350	17.520	16.990	-0.080	-0.459%	3.39万	0.00亿	0.000%
2026-09-01	17.110	17.430	17.530	17.080	0.320	1.870%	3.96万	0.00亿	0.000%
2026-08-31	16.980	17.110	17.120	16.800	0.090	0.529%	3.29万	0.00亿	0.000%
2026-08-28	16.800	17.020	17.190	16.710	0.190	1.129%	3.08万	0.00亿	0.000%
2026-08-27	17.120	16.830	17.140	16.770	-0.270	-1.579%	3.09万	0.00亿	0.000%
2026-08-26	16.960	17.100	17.250	16.710	0.110	0.647%	3.58万	0.00亿	0.000%
2026-08-25	16.160	16.990	17.100	15.980	0.130	0.771%	5.09万	0.00亿	0.000%
2026-08-24	17.110	16.860	17.230	16.650	-0.250	-1.461%	2.76万	0.00亿	0.000%
2026-08-21	16.910	17.110	17.160	16.700	0.020	0.117%	2.74万	0.00亿	0.000%
2026-08-20	17.010	17.090	17.340	17.010	0.170	1.005%	3.02万	0.00亿	0.000%
2026-08-19	17.390	16.920	17.560	16.800	-0.660	-3.754%	4.14万	0.00亿	0.000%
2026-08-18	17.690	17.580	17.740	17.380	-0.110	-0.622%	2.99万	0.00亿	0.000%
2026-08-17	17.300	17.690	17.710	17.140	0.340	1.960%	3.83万	0.00亿	0.000%
2026-08-14	17.470	17.350	17.610	17.080	-0.150	-0.857%	3.63万	0.00亿	0.000%
2026-08-13	18.030	17.500	18.030	17.500	-0.500	-2.778%	4.51万	0.00亿	0.000%
2026-08-12	17.790	18.000	18.070	17.600	0.200	1.124%	4.50万	0.00亿	0.000%
2026-08-11	17.960	17.800	17.970	17.520	-0.170	-0.946%	4.51万	0.00亿	0.000%
2026-08-10	17.270	17.970	17.970	17.230	0.700	4.053%	7.17万	0.00亿	0.000%
2026-08-07	17.460	17.270	17.520	16.910	-0.170	-0.975%	4.88万	0.00亿	0.000%
2026-08-06	17.570	17.440	17.630	17.080	-0.260	-1.469%	6.08万	0.00亿	0.000%
2026-08-05	17.320	17.700	17.700	17.320	0.260	1.491%	6.85万	0.00亿	0.000%
2026-08-04	17.180	17.440	17.630	17.180	0.160	0.926%	6.57万	0.00亿	0.000%
2026-08-03	17.030	17.280	17.300	16.730	0.430	2.552%	6.34万	0.00亿	0.000%
2026-07-31	16.300	16.850	16.990	16.190	0.540	3.311%	9.24万	0.00亿	0.000%
2026-07-30	16.500	16.310	16.960	16.260	-0.290	-1.747%	8.28万	0.00亿	0.000%
2026-07-29	16.400	16.600	16.670	16.140	0.250	1.529%	9.37万	0.00亿	0.000%
2026-07-28	16.010	16.350	16.800	16.010	0.170	1.051%	9.20万	0.00亿	0.000%
2026-07-27	15.370	16.180	16.250	14.970	0.120	0.747%	12.18万	0.00亿	0.000%
2026-07-24	17.000	16.060	17.380	16.010	-1.290	-7.435%	18.84万	0.00亿	0.000%
2026-07-23	16.990	17.350	18.190	16.510	1.470	9.257%	20.25万	0.00亿	0.000%
2026-07-22	15.440	15.880	16.260	15.080	0.580	3.791%	10.31万	0.00亿	0.000%
2026-07-21	15.150	15.300	15.460	13.990	0.140	0.923%	7.29万	0.00亿	0.000%
2026-07-20	15.860	15.160	16.150	14.950	-0.540	-3.439%	6.64万	0.00亿	0.000%
2026-07-17	16.480	15.700	16.690	15.300	-0.780	-4.733%	6.40万	0.00亿	0.000%
2026-07-16	16.280	16.480	16.730	16.050	0.110	0.672%	4.45万	0.00亿	0.000%
2026-07-15	16.060	16.370	16.730	16.050	0.040	0.245%	4.69万	0.00亿	0.000%
2026-07-14	16.190	16.330	16.330	15.770	0.230	1.429%	3.97万	0.00亿	0.000%
2026-07-13	17.000	16.100	17.150	16.070	-0.820	-4.846%	5.00万	0.00亿	0.000%
2026-07-10	16.390	16.920	17.330	16.200	0.540	3.297%	7.89万	0.00亿	0.000%
2026-07-09	16.570	16.380	16.690	15.990	-0.180	-1.087%	5.41万	0.00亿	0.000%
2026-07-08	17.030	16.560	17.030	16.530	-0.470	-2.760%	5.25万	0.00亿	0.000%
2026-07-07	17.400	17.030	17.560	16.940	-0.560	-3.184%	5.48万	0.00亿	0.000%
2026-07-06	17.870	17.590	18.360	17.550	-0.610	-3.352%	9.24万	0.00亿	0.000%
2026-07-03	19.330	18.200	19.330	18.080	0.120	0.664%	12.19万	0.00亿	0.000%
2026-07-02	17.900	18.080	18.950	17.900	-0.110	-0.605%	7.38万	0.00亿	0.000%
2026-07-01	18.060	18.190	18.360	17.670	0.340	1.905%	6.48万	0.00亿	0.000%
2026-06-30	17.970	17.850	17.990	17.530	-0.050	-0.279%	5.24万	0.00亿	0.000%
2026-06-29	17.670	17.900	17.990	17.000	0.180	1.016%	6.79万	0.00亿	0.000%
2026-06-26	18.450	17.720	18.450	17.720	-0.640	-3.486%	5.99万	0.00亿	0.000%
2026-06-25	18.990	18.360	18.990	18.360	-0.640	-3.368%	6.98万	0.00亿	0.000%
2026-06-24	19.700	19.000	19.740	18.710	-0.590	-3.012%	7.74万	0.00亿	0.000%
2026-06-23	19.660	19.590	20.250	19.410	-0.070	-0.356%	7.82万	0.00亿	0.000%
2026-06-22	19.750	19.660	19.970	19.200	-0.380	-1.896%	9.05万	0.00亿	0.000%
2026-06-18	20.520	20.040	20.840	19.960	-0.350	-1.717%	7.13万	0.00亿	0.000%
2026-06-17	20.800	20.390	20.960	20.220	-0.360	-1.735%	7.23万	0.00亿	0.000%
2026-06-16	20.710	20.750	20.830	20.080	-0.070	-0.336%	8.95万	0.00亿	0.000%
2026-06-15	20.680	20.820	20.990	20.350	0.040	0.192%	9.48万	0.00亿	0.000%
2026-06-12	20.930	20.780	21.350	20.530	-0.330	-1.563%	10.80万	0.00亿	0.000%
2026-06-11	22.540	21.110	22.700	20.710	-2.260	-9.671%	15.51万	0.00亿	0.000%
2026-06-10	22.970	23.370	24.630	22.930	0.650	2.861%	14.98万	0.00亿	0.000%
2026-06-09	23.200	22.720	23.660	22.240	-0.900	-3.810%	11.23万	0.00亿	0.000%
2026-06-08	22.480	23.620	24.490	22.300	0.490	2.118%	13.73万	0.00亿	0.000%
2026-06-05	24.240	23.130	24.670	21.930	-0.900	-3.745%	13.11万	0.00亿	0.000%
2026-06-04	24.000	24.030	24.740	23.610	-0.340	-1.395%	10.10万	0.00亿	0.000%
2026-06-03	23.910	24.370	25.140	23.070	-0.070	-0.286%	14.20万	0.00亿	0.000%
2026-06-02	27.850	24.440	27.900	24.420	-3.960	-13.944%	20.39万	0.00亿	0.000%
2026-06-01	26.370	28.400	28.490	26.010	1.740	6.527%	19.78万	0.00亿	0.000%
2026-05-29	25.400	26.660	26.900	25.310	0.770	2.974%	16.71万	0.00亿	0.000%
2026-05-28	24.780	25.890	26.270	24.650	0.760	3.024%	15.27万	0.00亿	0.000%
2026-05-27	24.720	25.130	26.750	24.190	-0.410	-1.605%	16.14万	0.00亿	0.000%
2026-05-26	23.710	25.540	26.130	22.820	1.650	6.907%	19.58万	0.00亿	0.000%
2026-05-25	24.770	23.890	25.150	23.610	-1.390	-5.498%	13.08万	0.00亿	0.000%
2026-05-22	25.030	25.280	25.630	24.700	0.330	1.323%	8.66万	0.00亿	0.000%
2026-05-21	26.600	24.950	26.750	24.660	-1.590	-5.991%	13.70万	0.00亿	0.000%
2026-05-20	26.330	26.540	26.760	25.820	0.220	0.836%	11.96万	0.00亿	0.000%
2026-05-19	27.580	26.320	27.690	25.920	-2.230	-7.811%	19.56万	0.00亿	0.000%
2026-05-18	33.230	28.550	33.500	27.410	-5.640	-16.496%	28.76万	0.00亿	0.000%
2026-05-15	31.900	34.190	35.600	31.590	2.930	9.373%	28.43万	0.00亿	0.000%
2026-05-14	31.300	31.260	32.560	30.820	-0.230	-0.730%	16.68万	0.00亿	0.000%
2026-05-13	32.450	31.490	33.010	31.100	-0.680	-2.114%	14.98万	0.00亿	0.000%
2026-05-12	32.520	32.170	33.100	31.550	-0.580	-1.771%	13.46万	0.00亿	0.000%
2026-05-11	32.800	32.750	33.230	32.000	-0.430	-1.296%	15.68万	0.00亿	0.000%
2026-05-08	33.910	33.180	34.890	32.750	-1.150	-3.350%	20.05万	0.00亿	0.000%
2026-05-07	33.730	34.330	35.770	33.500	0.520	1.538%	26.87万	0.00亿	0.000%
2026-05-06	33.900	33.810	35.120	33.380	-2.170	-6.031%	31.68万	0.00亿	0.000%
2026-04-30	32.570	35.980	38.100	32.290	4.220	13.287%	29.96万	0.00亿	0.000%
2026-04-29	30.010	31.760	32.780	29.990	1.450	4.784%	21.67万	0.00亿	0.000%
2026-04-28	29.330	30.310	30.690	29.040	0.280	0.932%	15.16万	0.00亿	0.000%
2026-04-27	28.420	30.030	30.580	28.100	1.340	4.671%	17.09万	0.00亿	0.000%
2026-04-24	28.140	28.690	29.890	27.930	0.270	0.950%	15.97万	0.00亿	0.000%
2026-04-23	28.280	28.420	28.780	27.750	0.130	0.460%	9.98万	0.00亿	0.000%
2026-04-22	28.900	28.290	29.300	27.910	-0.830	-2.850%	12.08万	0.00亿	0.000%
2026-04-21	29.600	29.120	29.840	28.740	-1.210	-3.989%	14.66万	0.00亿	0.000%
2026-04-20	28.900	30.330	31.270	28.900	0.750	2.535%	19.07万	0.00亿	0.000%
2026-04-17	30.000	29.580	31.510	29.450	-0.740	-2.441%	18.39万	0.00亿	0.000%
2026-04-16	29.610	30.320	30.660	29.200	-0.060	-0.197%	16.56万	0.00亿	0.000%
2026-04-15	29.190	30.380	30.480	28.810	1.130	3.863%	19.87万	0.00亿	0.000%
2026-04-14	29.120	29.250	29.680	28.580	0.050	0.171%	16.57万	0.00亿	0.000%
2026-04-13	31.140	29.200	31.320	28.840	0.000	0.000%	19.91万	0.00亿	0.000%
2026-04-10	32.950	30.840	33.400	30.790	0.000	0.000%	24.73万	0.00亿	0.000%
2026-04-09	33.230	33.920	34.230	32.670	0.000	0.000%	25.54万	0.00亿	0.000%
2026-04-08	32.700	33.120	35.020	32.600	0.000	0.000%	29.47万	0.00亿	0.000%
2026-04-07	26.830	32.300	32.300	26.800	0.000	0.000%	26.32万	0.00亿	0.000%
2026-04-03	28.480	26.900	29.130	26.740	0.000	0.000%	17.27万	0.00亿	0.000%
2026-04-02	28.080	28.440	30.430	27.910	0.000	0.000%	21.72万	0.00亿	0.000%
2026-04-01	30.120	28.180	30.430	27.780	0.000	0.000%	22.84万	0.00亿	0.000%