金鹰股份 sh.600232
8.07
+2.02%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.91 | 8.10 | 7.79 | 8.07 | +2.02% | 0.58 | 2.01% |
| 2026-05-21 | 8.31 | 8.40 | 7.84 | 7.91 | -5.38% | 0.76 | 2.56% |
| 2026-05-20 | 8.41 | 8.43 | 8.25 | 8.36 | -1.07% | 0.71 | 2.33% |
| 2026-05-19 | 8.93 | 8.94 | 8.39 | 8.45 | -5.27% | 0.99 | 3.16% |
| 2026-05-18 | 8.78 | 8.94 | 8.56 | 8.92 | +1.36% | 0.75 | 2.34% |
| 2026-05-15 | 8.85 | 8.99 | 8.70 | 8.80 | -0.90% | 0.68 | 2.13% |
| 2026-05-14 | 8.86 | 9.10 | 8.70 | 8.88 | +0.23% | 0.92 | 2.81% |
| 2026-05-13 | 8.72 | 8.89 | 8.44 | 8.86 | +1.72% | 0.97 | 3.03% |
| 2026-05-12 | 8.93 | 9.15 | 8.68 | 8.71 | -3.76% | 0.90 | 2.78% |
| 2026-05-11 | 8.76 | 9.05 | 8.65 | 9.05 | +3.31% | 1.11 | 3.43% |
| 2026-05-08 | 8.64 | 8.79 | 8.59 | 8.76 | +0.69% | 0.65 | 2.05% |
| 2026-05-07 | 8.63 | 8.83 | 8.60 | 8.70 | +0.58% | 0.85 | 2.67% |
| 2026-05-06 | 8.74 | 8.74 | 8.51 | 8.65 | +0.82% | 0.77 | 2.45% |
| 2026-04-30 | 8.58 | 8.83 | 8.49 | 8.58 | +0.35% | 0.75 | 2.38% |
| 2026-04-29 | 8.48 | 8.73 | 8.41 | 8.55 | +0.83% | 0.62 | 1.97% |
| 2026-04-28 | 8.43 | 8.59 | 8.39 | 8.48 | -0.70% | 0.48 | 1.54% |
| 2026-04-27 | 8.37 | 8.62 | 8.28 | 8.54 | +2.03% | 0.72 | 2.35% |
| 2026-04-24 | 8.48 | 8.57 | 8.32 | 8.37 | -2.33% | 0.65 | 2.13% |
| 2026-04-23 | 8.69 | 8.69 | 8.38 | 8.57 | -0.58% | 0.94 | 3.02% |
| 2026-04-22 | 8.72 | 9.00 | 8.56 | 8.62 | -2.38% | 1.51 | 4.74% |