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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.57 | 9.42 | 8.55 | 8.83 | +2.91% | 2.17 | 6.64% |
| 2026-04-20 | 8.69 | 8.79 | 8.30 | 8.58 | -2.50% | 1.50 | 4.83% |
| 2026-04-17 | 8.73 | 8.86 | 8.72 | 8.80 | +0.11% | 0.64 | 2.00% |
| 2026-04-16 | 8.61 | 8.83 | 8.54 | 8.79 | +2.09% | 0.67 | 2.11% |
| 2026-04-15 | 8.71 | 8.73 | 8.60 | 8.61 | -1.60% | 0.68 | 2.15% |
| 2026-04-14 | 8.77 | 8.80 | 8.50 | 8.75 | +0.92% | 0.82 | 2.59% |
| 2026-04-13 | 8.49 | 8.90 | 8.41 | 8.67 | +0.93% | 1.39 | 4.37% |
| 2026-04-10 | 8.17 | 8.85 | 8.16 | 8.59 | +5.53% | 1.86 | 6.00% |
| 2026-04-09 | 8.19 | 8.28 | 8.08 | 8.14 | -0.73% | 0.49 | 1.64% |
| 2026-04-08 | 8.19 | 8.35 | 8.18 | 8.20 | +0.86% | 0.49 | 1.63% |
| 2026-04-07 | 8.00 | 8.20 | 7.86 | 8.13 | +2.52% | 0.57 | 1.95% |
| 2026-04-03 | 8.08 | 8.15 | 7.85 | 7.93 | -1.61% | 0.56 | 1.95% |
| 2026-04-02 | 8.13 | 8.18 | 7.92 | 8.06 | -0.86% | 0.63 | 2.16% |
| 2026-04-01 | 8.19 | 8.24 | 8.07 | 8.13 | +0.37% | 0.44 | 1.49% |
| 2026-03-31 | 8.14 | 8.35 | 8.06 | 8.10 | +0.12% | 0.72 | 2.39% |
| 2026-03-30 | 7.90 | 8.12 | 7.85 | 8.09 | +2.15% | 0.60 | 2.04% |
| 2026-03-27 | 7.64 | 8.05 | 7.60 | 7.92 | +2.99% | 0.72 | 2.49% |
| 2026-03-26 | 7.74 | 7.87 | 7.63 | 7.69 | -0.65% | 0.55 | 1.97% |
| 2026-03-25 | 7.70 | 7.84 | 7.66 | 7.74 | +1.44% | 0.46 | 1.64% |
| 2026-03-24 | 7.34 | 7.66 | 7.24 | 7.63 | +5.97% | 0.78 | 2.86% |