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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.96 | 8.17 | 7.84 | 8.04 | +0.25% | 1.93 | 6.65% |
| 2025-08-18 | 8.23 | 8.35 | 7.96 | 8.02 | -3.37% | 2.54 | 8.63% |
| 2025-08-15 | 8.04 | 8.45 | 7.85 | 8.30 | +3.23% | 2.56 | 8.51% |
| 2025-08-14 | 8.00 | 8.35 | 7.80 | 8.04 | +1.00% | 2.70 | 9.24% |
| 2025-08-13 | 8.08 | 8.25 | 7.81 | 7.96 | -4.33% | 3.48 | 11.97% |
| 2025-08-12 | 7.83 | 8.58 | 7.54 | 8.32 | +6.26% | 4.92 | 16.75% |
| 2025-08-11 | 7.14 | 7.83 | 7.14 | 7.83 | +9.97% | 1.49 | 5.37% |
| 2025-08-08 | 7.20 | 7.22 | 6.97 | 7.12 | -0.70% | 1.85 | 7.16% |
| 2025-08-07 | 7.17 | 7.33 | 7.13 | 7.17 | -3.24% | 2.63 | 10.01% |
| 2025-08-06 | 7.08 | 7.69 | 7.00 | 7.41 | +5.56% | 4.66 | 17.18% |
| 2025-08-05 | 7.25 | 7.29 | 6.84 | 7.02 | +1.01% | 4.83 | 18.71% |
| 2025-08-04 | 6.31 | 6.95 | 6.22 | 6.95 | +9.97% | 3.75 | 15.45% |
| 2025-08-01 | 6.23 | 6.32 | 6.21 | 6.32 | +1.44% | 0.43 | 1.86% |
| 2025-07-31 | 6.31 | 6.40 | 6.22 | 6.23 | -1.74% | 0.63 | 2.77% |
| 2025-07-30 | 6.41 | 6.44 | 6.28 | 6.34 | -0.94% | 0.71 | 3.07% |
| 2025-07-29 | 6.42 | 6.49 | 6.32 | 6.40 | 0.00% | 0.71 | 3.05% |
| 2025-07-28 | 6.44 | 6.44 | 6.36 | 6.40 | +0.16% | 0.48 | 2.06% |
| 2025-07-25 | 6.41 | 6.44 | 6.36 | 6.39 | 0.00% | 0.54 | 2.33% |
| 2025-07-24 | 6.29 | 6.40 | 6.28 | 6.39 | +1.75% | 0.74 | 3.18% |
| 2025-07-23 | 6.35 | 6.38 | 6.28 | 6.28 | -1.10% | 0.56 | 2.43% |