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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.28 | 6.46 | 6.19 | 6.42 | +2.72% | 2.31 | 9.99% |
| 2025-06-23 | 6.11 | 6.28 | 6.07 | 6.25 | +2.12% | 1.93 | 8.56% |
| 2025-06-20 | 6.31 | 6.36 | 6.09 | 6.12 | -3.92% | 2.13 | 9.46% |
| 2025-06-19 | 6.80 | 6.80 | 6.32 | 6.37 | -8.48% | 3.64 | 15.31% |
| 2025-06-18 | 7.38 | 7.50 | 6.95 | 6.96 | -9.84% | 5.46 | 21.22% |
| 2025-06-17 | 7.56 | 8.41 | 7.56 | 7.72 | -3.02% | 6.46 | 22.02% |
| 2025-06-16 | 8.50 | 8.77 | 7.96 | 7.96 | -9.95% | 7.10 | 23.38% |
| 2025-06-13 | 8.24 | 9.00 | 7.81 | 8.84 | +7.32% | 9.01 | 28.88% |
| 2025-06-12 | 7.91 | 9.08 | 7.78 | 8.24 | -1.65% | 9.74 | 31.56% |
| 2025-06-11 | 7.34 | 8.38 | 6.85 | 8.38 | +10.00% | 8.74 | 31.80% |
| 2025-06-10 | 7.61 | 7.61 | 7.55 | 7.61 | +10.00% | 5.85 | 20.85% |
| 2025-06-09 | 6.92 | 6.92 | 6.92 | 6.92 | +10.06% | 0.22 | 0.87% |
| 2025-06-06 | 5.71 | 6.29 | 5.60 | 6.29 | +10.03% | 0.76 | 3.38% |
| 2025-06-05 | 5.73 | 5.85 | 5.66 | 5.72 | 0.00% | 0.29 | 1.35% |
| 2025-06-04 | 5.62 | 5.74 | 5.62 | 5.72 | +1.58% | 0.18 | 0.87% |
| 2025-06-03 | 5.50 | 5.66 | 5.50 | 5.63 | +0.53% | 0.21 | 1.03% |
| 2025-05-30 | 5.68 | 5.74 | 5.56 | 5.60 | -2.41% | 0.25 | 1.22% |
| 2025-05-29 | 5.52 | 5.80 | 5.49 | 5.74 | +3.76% | 0.47 | 2.24% |
| 2025-05-28 | 5.54 | 5.63 | 5.48 | 5.53 | -0.53% | 0.15 | 0.75% |
| 2025-05-27 | 5.50 | 5.59 | 5.45 | 5.56 | +1.08% | 0.20 | 0.98% |