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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.42 | 5.53 | 5.40 | 5.50 | +0.54% | 0.13 | 0.66% |
| 2025-05-23 | 5.52 | 5.60 | 5.44 | 5.47 | -1.07% | 0.28 | 1.35% |
| 2025-05-22 | 5.62 | 5.69 | 5.49 | 5.53 | -2.10% | 0.29 | 1.43% |
| 2025-05-21 | 5.75 | 5.79 | 5.62 | 5.65 | -1.89% | 0.22 | 1.03% |
| 2025-05-20 | 5.70 | 5.76 | 5.66 | 5.75 | +1.04% | 0.29 | 1.38% |
| 2025-05-19 | 5.68 | 5.72 | 5.61 | 5.70 | +0.70% | 0.24 | 1.15% |
| 2025-05-16 | 5.58 | 5.70 | 5.55 | 5.66 | +0.88% | 0.24 | 1.14% |
| 2025-05-15 | 5.56 | 5.67 | 5.49 | 5.61 | +0.35% | 0.26 | 1.26% |
| 2025-05-14 | 5.61 | 5.62 | 5.48 | 5.59 | -0.35% | 0.29 | 1.40% |
| 2025-05-13 | 5.73 | 5.76 | 5.60 | 5.61 | -0.87% | 0.24 | 1.13% |
| 2025-05-12 | 5.71 | 5.78 | 5.58 | 5.66 | -0.87% | 0.34 | 1.64% |
| 2025-05-09 | 5.62 | 5.81 | 5.61 | 5.71 | +0.87% | 0.49 | 2.30% |
| 2025-05-08 | 5.49 | 5.86 | 5.49 | 5.66 | +1.42% | 0.51 | 2.42% |
| 2025-05-07 | 5.58 | 5.63 | 5.51 | 5.58 | +1.08% | 0.25 | 1.21% |
| 2025-05-06 | 5.39 | 5.53 | 5.39 | 5.52 | +2.95% | 0.31 | 1.53% |