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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.39 | 7.60 | 7.12 | 7.20 | -5.01% | 0.83 | 3.09% |
| 2026-03-20 | 7.98 | 8.01 | 7.55 | 7.58 | -4.53% | 0.92 | 3.26% |
| 2026-03-19 | 8.16 | 8.16 | 7.87 | 7.94 | -3.64% | 0.63 | 2.16% |
| 2026-03-18 | 8.06 | 8.29 | 8.00 | 8.24 | +2.74% | 0.88 | 2.96% |
| 2026-03-17 | 8.23 | 8.37 | 8.00 | 8.02 | -2.91% | 0.99 | 3.34% |
| 2026-03-16 | 8.45 | 8.60 | 8.15 | 8.26 | -5.92% | 2.10 | 6.95% |
| 2026-03-13 | 7.93 | 8.78 | 7.90 | 8.78 | +10.03% | 1.13 | 3.64% |
| 2026-03-12 | 8.12 | 8.18 | 7.91 | 7.98 | -1.72% | 0.49 | 1.66% |
| 2026-03-11 | 8.28 | 8.52 | 8.06 | 8.12 | -1.10% | 0.84 | 2.79% |
| 2026-03-10 | 8.08 | 8.22 | 8.06 | 8.21 | +2.88% | 0.53 | 1.79% |
| 2026-03-09 | 8.13 | 8.16 | 7.86 | 7.98 | -2.68% | 0.60 | 2.07% |
| 2026-03-06 | 8.05 | 8.24 | 7.92 | 8.20 | +1.61% | 0.61 | 2.05% |
| 2026-03-05 | 8.10 | 8.30 | 8.04 | 8.07 | +0.62% | 0.51 | 1.70% |
| 2026-03-04 | 7.99 | 8.15 | 7.85 | 8.02 | -1.23% | 0.71 | 2.43% |
| 2026-03-03 | 8.40 | 8.59 | 8.12 | 8.12 | -3.91% | 0.83 | 2.71% |
| 2026-03-02 | 8.49 | 8.69 | 8.25 | 8.45 | -1.74% | 0.83 | 2.71% |
| 2026-02-27 | 8.53 | 8.67 | 8.47 | 8.60 | 0.00% | 0.62 | 1.98% |
| 2026-02-26 | 8.70 | 8.75 | 8.51 | 8.60 | -1.60% | 0.72 | 2.31% |
| 2026-02-25 | 8.92 | 8.98 | 8.69 | 8.74 | -1.91% | 0.81 | 2.54% |
| 2026-02-24 | 8.77 | 8.97 | 8.77 | 8.91 | +2.30% | 0.75 | 2.30% |