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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.45 | 6.45 | 6.31 | 6.35 | -1.24% | 0.66 | 2.85% |
| 2025-07-21 | 6.37 | 6.49 | 6.34 | 6.43 | +1.42% | 0.85 | 3.63% |
| 2025-07-18 | 6.39 | 6.40 | 6.30 | 6.34 | -0.63% | 0.54 | 2.33% |
| 2025-07-17 | 6.36 | 6.39 | 6.32 | 6.38 | +0.79% | 0.45 | 1.95% |
| 2025-07-16 | 6.25 | 6.36 | 6.21 | 6.33 | +1.61% | 0.65 | 2.81% |
| 2025-07-15 | 6.39 | 6.43 | 6.17 | 6.23 | -3.11% | 0.95 | 4.18% |
| 2025-07-14 | 6.37 | 6.49 | 6.33 | 6.43 | +1.10% | 0.75 | 3.20% |
| 2025-07-11 | 6.36 | 6.38 | 6.29 | 6.36 | 0.00% | 0.54 | 2.34% |
| 2025-07-10 | 6.37 | 6.39 | 6.29 | 6.36 | -0.16% | 0.67 | 2.91% |
| 2025-07-09 | 6.43 | 6.52 | 6.34 | 6.37 | -0.93% | 0.88 | 3.74% |
| 2025-07-08 | 6.43 | 6.44 | 6.37 | 6.43 | +0.31% | 0.74 | 3.18% |
| 2025-07-07 | 6.34 | 6.44 | 6.30 | 6.41 | +1.58% | 0.85 | 3.64% |
| 2025-07-04 | 6.45 | 6.45 | 6.30 | 6.31 | -1.25% | 0.86 | 3.71% |
| 2025-07-03 | 6.40 | 6.44 | 6.35 | 6.39 | +0.16% | 0.76 | 3.28% |
| 2025-07-02 | 6.40 | 6.42 | 6.31 | 6.38 | 0.00% | 0.91 | 3.92% |
| 2025-07-01 | 6.42 | 6.50 | 6.32 | 6.38 | -0.62% | 1.03 | 4.40% |
| 2025-06-30 | 6.44 | 6.44 | 6.31 | 6.42 | +0.16% | 1.08 | 4.66% |
| 2025-06-27 | 6.39 | 6.43 | 6.31 | 6.41 | +1.10% | 1.33 | 5.72% |
| 2025-06-26 | 6.42 | 6.45 | 6.29 | 6.34 | -2.91% | 2.13 | 9.18% |
| 2025-06-25 | 6.37 | 6.78 | 6.31 | 6.53 | +1.71% | 3.14 | 13.16% |