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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.70 | 8.92 | 8.67 | 8.71 | -0.23% | 0.58 | 1.80% |
| 2026-02-12 | 8.80 | 8.98 | 8.68 | 8.73 | -0.34% | 0.71 | 2.20% |
| 2026-02-11 | 8.94 | 9.00 | 8.74 | 8.76 | -1.79% | 0.71 | 2.19% |
| 2026-02-10 | 9.06 | 9.14 | 8.87 | 8.92 | -2.30% | 0.84 | 2.57% |
| 2026-02-09 | 9.12 | 9.25 | 9.06 | 9.13 | +0.22% | 0.80 | 2.40% |
| 2026-02-06 | 9.13 | 9.33 | 8.99 | 9.11 | -0.65% | 0.83 | 2.50% |
| 2026-02-05 | 9.37 | 9.42 | 9.10 | 9.17 | -1.71% | 1.02 | 3.05% |
| 2026-02-04 | 9.48 | 9.65 | 9.22 | 9.33 | +0.32% | 1.72 | 5.02% |
| 2026-02-03 | 9.20 | 9.57 | 9.15 | 9.30 | -0.21% | 2.90 | 8.52% |
| 2026-02-02 | 8.49 | 9.32 | 8.49 | 9.32 | +10.04% | 1.43 | 4.30% |
| 2026-01-30 | 8.41 | 8.55 | 8.32 | 8.47 | +0.47% | 0.74 | 2.40% |
| 2026-01-29 | 8.51 | 8.73 | 8.37 | 8.43 | -1.63% | 0.81 | 2.61% |
| 2026-01-28 | 8.70 | 8.71 | 8.40 | 8.57 | -0.92% | 0.86 | 2.77% |
| 2026-01-27 | 8.70 | 8.76 | 8.30 | 8.65 | -0.57% | 1.13 | 3.63% |
| 2026-01-26 | 9.33 | 9.39 | 8.59 | 8.70 | -7.05% | 1.89 | 5.87% |
| 2026-01-23 | 9.16 | 9.40 | 8.92 | 9.36 | +2.18% | 1.33 | 3.99% |
| 2026-01-22 | 8.78 | 9.17 | 8.65 | 9.16 | +3.85% | 1.26 | 3.85% |
| 2026-01-21 | 8.58 | 8.98 | 8.51 | 8.82 | +2.80% | 1.21 | 3.76% |
| 2026-01-20 | 9.02 | 9.03 | 8.46 | 8.58 | -4.35% | 1.49 | 4.70% |
| 2026-01-19 | 8.48 | 9.11 | 8.40 | 8.97 | +5.78% | 1.57 | 4.89% |