金陵体育(300651)股票信息
| 股票代码 | 300651 |
| 股票名称 | 金陵体育 |
| 最新价/元 | 13.00 |
| 涨跌额/元 | -1.86 |
| 涨跌幅/% | -12.52 |
| 买入/元 | 13.00 |
| 卖出/元 | 13.03 |
| 昨收/元 | 14.86 |
| 今开/元 | 14.49 |
| 最高/元 | 14.49 |
| 最低/元 | 12.99 |
| 成交量/手 | 53213.96 |
| 成交额/万 | 7268.81 |
| 股净值/元 | 24.53 |
| 市净率 | 2.17 |
| 总市值/万 | 167373.61 |
| 流通值/万 | 97463.95 |
| 换手率/% | 7.10 |
| 入市日期 | 2017-05-09 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
金陵体育(300651)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 14.49 | 13.00 | -1.86 | -12.52 | 53213.96 | 7268.81 | 7.10 |
| 2024-10-08 | 16.20 | 14.86 | 1.02 | 7.37 | 78711.21 | 11699.58 | 10.43 |
| 2024-09-30 | 12.59 | 13.84 | 1.70 | 14.00 | 65399.27 | 8620.42 | 8.66 |
| 2024-09-27 | 11.89 | 12.14 | 0.60 | 5.20 | 40863.10 | 4924.45 | 5.41 |
| 2024-09-26 | 11.24 | 11.54 | 0.24 | 2.12 | 16656.00 | 1904.50 | 2.21 |
| 2024-09-25 | 11.19 | 11.30 | 0.15 | 1.35 | 19821.00 | 2249.53 | 2.63 |
| 2024-09-24 | 10.90 | 11.15 | 0.32 | 2.96 | 16651.00 | 1839.39 | 2.21 |
| 2024-09-23 | 10.77 | 10.83 | 0.06 | 0.56 | 8296.40 | 897.49 | 1.10 |
| 2024-09-20 | 11.00 | 10.77 | -0.21 | -1.91 | 9396.00 | 1018.19 | 1.24 |
| 2024-09-19 | 10.63 | 10.98 | 0.35 | 3.29 | 14545.00 | 1587.58 | 1.93 |
| 2024-09-18 | 10.78 | 10.63 | -0.16 | -1.48 | 11475.00 | 1210.97 | 1.52 |
| 2024-09-13 | 11.01 | 10.79 | -0.17 | -1.55 | 9892.00 | 1073.76 | 1.31 |
| 2024-09-12 | 11.08 | 10.96 | -0.13 | -1.17 | 8681.00 | 963.58 | 1.15 |
| 2024-09-11 | 11.11 | 11.09 | -0.14 | -1.25 | 7553.50 | 839.88 | 1.00 |
| 2024-09-10 | 11.21 | 11.23 | 0.11 | 0.99 | 11046.00 | 1229.74 | 1.46 |
| 2024-09-09 | 11.01 | 11.12 | 0.08 | 0.73 | 12914.20 | 1435.05 | 1.71 |
| 2024-09-06 | 11.33 | 11.04 | -0.27 | -2.39 | 10521.00 | 1169.33 | 1.39 |
| 2024-09-05 | 11.23 | 11.31 | 0.14 | 1.25 | 8327.00 | 937.35 | 1.10 |
| 2024-09-04 | 11.27 | 11.17 | -0.18 | -1.59 | 12293.00 | 1376.80 | 1.63 |
| 2024-09-03 | 11.32 | 11.35 | 0.10 | 0.89 | 9777.40 | 1111.77 | 1.30 |
| 2024-09-02 | 11.30 | 11.25 | -0.05 | -0.44 | 13722.00 | 1553.71 | 1.82 |
| 2024-08-30 | 11.11 | 11.30 | 0.21 | 1.89 | 17217.58 | 1946.97 | 2.28 |
| 2024-08-29 | 10.90 | 11.09 | 0.19 | 1.74 | 11953.50 | 1311.54 | 1.58 |
| 2024-08-28 | 10.74 | 10.90 | 0.13 | 1.21 | 11218.00 | 1215.27 | 1.49 |
| 2024-08-27 | 10.93 | 10.77 | -0.15 | -1.37 | 9464.00 | 1023.97 | 1.25 |
| 2024-08-26 | 10.69 | 10.92 | 0.25 | 2.34 | 13352.00 | 1448.41 | 1.77 |
| 2024-08-23 | 10.94 | 10.67 | -0.31 | -2.82 | 15489.00 | 1661.64 | 2.05 |
| 2024-08-22 | 11.05 | 10.98 | -0.08 | -0.72 | 13115.00 | 1455.80 | 1.74 |
| 2024-08-21 | 11.00 | 11.06 | 0.02 | 0.18 | 8894.00 | 983.42 | 1.18 |
| 2024-08-20 | 11.27 | 11.04 | -0.26 | -2.30 | 17142.58 | 1901.54 | 2.27 |
| 2024-08-19 | 11.40 | 11.30 | -0.15 | -1.31 | 12626.58 | 1433.56 | 1.67 |
| 2024-08-16 | 11.75 | 11.45 | -0.28 | -2.39 | 18132.72 | 2092.26 | 2.40 |
| 2024-08-15 | 11.68 | 11.73 | 0.01 | 0.09 | 15455.00 | 1813.87 | 2.05 |
| 2024-08-14 | 11.80 | 11.72 | -0.08 | -0.68 | 12249.00 | 1436.75 | 1.62 |
| 2024-08-13 | 11.78 | 11.80 | 0.02 | 0.17 | 16093.70 | 1883.79 | 2.13 |
| 2024-08-12 | 12.01 | 11.78 | -0.39 | -3.21 | 30747.70 | 3631.03 | 4.07 |
| 2024-08-09 | 12.54 | 12.17 | -0.33 | -2.64 | 39187.00 | 4897.04 | 5.19 |
| 2024-08-08 | 12.68 | 12.50 | -0.23 | -1.81 | 37038.00 | 4640.50 | 4.91 |
| 2024-08-07 | 13.20 | 12.73 | -0.74 | -5.49 | 64368.50 | 8299.27 | 8.53 |
| 2024-08-06 | 12.29 | 13.47 | 0.75 | 5.90 | 99104.50 | 12783.52 | 13.13 |
| 2024-08-05 | 13.18 | 12.72 | 0.60 | 4.95 | 102115.70 | 13742.63 | 13.53 |
| 2024-08-02 | 12.34 | 12.12 | -0.27 | -2.18 | 17358.00 | 2127.47 | 2.30 |
| 2024-08-01 | 12.64 | 12.39 | -0.14 | -1.12 | 17258.00 | 2146.83 | 2.29 |
| 2024-07-31 | 12.18 | 12.53 | 0.46 | 3.81 | 23477.00 | 2908.55 | 3.11 |
| 2024-07-30 | 12.11 | 12.07 | -0.09 | -0.74 | 19032.78 | 2302.88 | 2.52 |
| 2024-07-29 | 12.62 | 12.16 | -0.59 | -4.63 | 34255.53 | 4176.67 | 4.54 |
| 2024-07-26 | 12.75 | 12.75 | -0.21 | -1.62 | 28590.78 | 3644.09 | 3.79 |
| 2024-07-25 | 12.50 | 12.96 | 0.41 | 3.27 | 30765.00 | 3952.81 | 4.08 |
| 2024-07-24 | 12.85 | 12.55 | -0.42 | -3.24 | 24161.04 | 3069.49 | 3.20 |
| 2024-07-23 | 13.52 | 12.97 | -0.55 | -4.07 | 33755.10 | 4468.36 | 4.47 |
| 2024-07-22 | 13.14 | 13.52 | 0.38 | 2.89 | 41701.50 | 5549.13 | 5.52 |
| 2024-07-19 | 13.26 | 13.14 | -0.25 | -1.87 | 50361.00 | 6646.92 | 6.67 |
| 2024-07-18 | 13.38 | 13.39 | -0.21 | -1.54 | 68208.54 | 9431.86 | 9.04 |
| 2024-07-17 | 13.14 | 13.60 | 0.50 | 3.82 | 46103.58 | 6164.19 | 6.11 |
| 2024-07-16 | 13.00 | 13.10 | -0.07 | -0.53 | 28402.04 | 3700.45 | 3.76 |
| 2024-07-15 | 12.72 | 13.17 | 0.41 | 3.21 | 45098.30 | 5882.27 | 5.97 |
| 2024-07-12 | 12.64 | 12.76 | 0.10 | 0.79 | 24656.58 | 3165.45 | 3.27 |
| 2024-07-11 | 12.36 | 12.66 | 0.43 | 3.52 | 24128.70 | 3035.57 | 3.20 |
| 2024-07-10 | 12.21 | 12.23 | -0.12 | -0.97 | 18863.99 | 2303.92 | 2.50 |
| 2024-07-09 | 12.15 | 12.35 | 0.00 | 0.00 | 30162.58 | 3679.83 | 4.00 |
| 2024-07-08 | 12.04 | 12.35 | 0.25 | 2.07 | 41082.64 | 5034.50 | 5.44 |
| 2024-07-05 | 11.85 | 12.10 | 0.15 | 1.26 | 12504.00 | 1501.52 | 1.66 |
| 2024-07-04 | 12.39 | 11.95 | -0.45 | -3.63 | 19332.00 | 2323.05 | 2.56 |
| 2024-07-03 | 12.41 | 12.40 | -0.06 | -0.48 | 11397.00 | 1421.60 | 1.51 |
| 2024-07-02 | 12.24 | 12.46 | 0.23 | 1.88 | 14998.20 | 1866.19 | 1.99 |
| 2024-07-01 | 12.07 | 12.23 | 0.11 | 0.91 | 14910.00 | 1806.17 | 1.96 |
| 2024-06-28 | 12.28 | 12.12 | -0.20 | -1.62 | 22895.00 | 2831.94 | 3.01 |
| 2024-06-27 | 12.50 | 12.32 | -0.12 | -0.97 | 33357.00 | 4240.30 | 4.39 |
| 2024-06-26 | 11.84 | 12.44 | 0.55 | 4.63 | 19904.00 | 2436.33 | 2.62 |
| 2024-06-25 | 11.78 | 11.89 | 0.17 | 1.45 | 13018.00 | 1551.48 | 1.71 |
| 2024-06-24 | 12.26 | 11.72 | -0.64 | -5.18 | 17791.00 | 2105.29 | 2.34 |
| 2024-06-21 | 12.46 | 12.36 | -0.06 | -0.48 | 11544.46 | 1429.83 | 1.52 |
| 2024-06-20 | 12.80 | 12.42 | -0.38 | -2.97 | 16309.00 | 2042.79 | 2.15 |
| 2024-06-19 | 12.92 | 12.80 | -0.08 | -0.62 | 12266.70 | 1575.70 | 1.61 |
| 2024-06-18 | 12.64 | 12.88 | 0.22 | 1.74 | 16026.20 | 2055.88 | 2.11 |
| 2024-06-17 | 12.90 | 12.66 | -0.42 | -3.21 | 20166.00 | 2576.38 | 2.65 |
| 2024-06-14 | 12.98 | 13.08 | 0.09 | 0.69 | 16640.00 | 2160.30 | 2.19 |
| 2024-06-13 | 13.16 | 12.99 | -0.11 | -0.84 | 13805.00 | 1794.45 | 1.82 |
| 2024-06-12 | 12.70 | 13.10 | 0.33 | 2.58 | 16109.00 | 2099.20 | 2.12 |
| 2024-06-11 | 12.84 | 12.77 | -0.02 | -0.16 | 16480.00 | 2076.19 | 2.17 |
| 2024-06-07 | 12.33 | 12.79 | 0.74 | 6.14 | 26635.00 | 3359.75 | 3.51 |
| 2024-06-06 | 12.88 | 12.20 | -0.70 | -5.43 | 28523.00 | 3531.70 | 3.75 |
| 2024-06-05 | 13.16 | 12.90 | -0.40 | -3.01 | 15947.00 | 2072.20 | 2.10 |
| 2024-06-04 | 13.59 | 13.30 | -0.45 | -3.27 | 23249.50 | 3070.65 | 3.06 |
| 2024-06-03 | 14.43 | 13.75 | -0.62 | -4.32 | 23682.00 | 3293.36 | 3.12 |
| 2024-05-31 | 14.00 | 14.37 | 0.44 | 3.16 | 19076.00 | 2732.11 | 2.51 |
| 2024-05-30 | 14.09 | 13.93 | -0.25 | -1.76 | 15691.00 | 2194.40 | 2.06 |
| 2024-05-29 | 14.37 | 14.18 | 0.01 | 0.07 | 18413.00 | 2623.52 | 2.42 |
| 2024-05-28 | 14.43 | 14.17 | -0.34 | -2.34 | 23120.40 | 3282.17 | 3.04 |
| 2024-05-27 | 14.63 | 14.51 | 0.21 | 1.47 | 22428.00 | 3242.22 | 2.95 |
| 2024-05-24 | 14.45 | 14.30 | -0.15 | -1.04 | 16471.00 | 2374.48 | 2.17 |
| 2024-05-23 | 14.93 | 14.45 | -0.52 | -3.47 | 25590.70 | 3739.77 | 3.37 |
| 2024-05-22 | 14.98 | 14.97 | 0.06 | 0.40 | 23682.00 | 3560.58 | 3.12 |
| 2024-05-21 | 14.98 | 14.91 | -0.13 | -0.86 | 27556.20 | 4102.91 | 3.63 |
| 2024-05-20 | 14.98 | 15.04 | -0.05 | -0.33 | 27546.00 | 4155.85 | 3.62 |
| 2024-05-17 | 14.89 | 15.09 | 0.19 | 1.28 | 29615.00 | 4447.35 | 3.90 |
| 2024-05-16 | 14.81 | 14.90 | 0.12 | 0.81 | 31576.42 | 4732.36 | 4.16 |
| 2024-05-15 | 14.90 | 14.78 | -0.07 | -0.47 | 32078.82 | 4791.35 | 4.22 |
| 2024-05-14 | 14.30 | 14.85 | 0.44 | 3.05 | 38829.40 | 5721.09 | 5.11 |
| 2024-05-13 | 14.92 | 14.41 | -0.72 | -4.76 | 47748.40 | 6941.25 | 6.28 |
日K线
周K线
月K线
