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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.57 | 8.66 | 8.39 | 8.48 | -1.05% | 0.79 | 2.54% |
| 2026-01-15 | 8.55 | 8.67 | 8.29 | 8.57 | +1.18% | 1.00 | 3.21% |
| 2026-01-14 | 8.50 | 8.68 | 8.20 | 8.47 | 0.00% | 1.27 | 4.14% |
| 2026-01-13 | 8.70 | 8.70 | 8.45 | 8.47 | -1.85% | 1.12 | 3.59% |
| 2026-01-12 | 8.39 | 8.83 | 8.37 | 8.63 | +3.60% | 1.72 | 5.44% |
| 2026-01-09 | 8.52 | 8.68 | 8.26 | 8.33 | -2.23% | 1.29 | 4.21% |
| 2026-01-08 | 8.50 | 8.61 | 8.31 | 8.52 | -0.23% | 1.37 | 4.44% |
| 2026-01-07 | 8.36 | 8.74 | 8.31 | 8.54 | +2.15% | 1.76 | 5.59% |
| 2026-01-06 | 8.62 | 8.85 | 8.27 | 8.36 | -1.53% | 2.90 | 9.29% |
| 2026-01-05 | 7.91 | 8.70 | 7.83 | 8.49 | +7.33% | 3.66 | 11.82% |
| 2025-12-31 | 7.70 | 8.17 | 7.70 | 7.91 | +1.93% | 1.13 | 3.90% |
| 2025-12-30 | 7.81 | 7.89 | 7.69 | 7.76 | -1.90% | 0.85 | 2.99% |
| 2025-12-29 | 7.76 | 7.98 | 7.50 | 7.91 | +1.93% | 1.47 | 5.22% |
| 2025-12-26 | 7.81 | 7.88 | 7.65 | 7.76 | -1.40% | 1.15 | 4.06% |
| 2025-12-25 | 8.11 | 8.15 | 7.80 | 7.87 | -3.79% | 1.71 | 5.93% |
| 2025-12-24 | 7.58 | 8.31 | 7.54 | 8.18 | +5.14% | 2.50 | 8.59% |
| 2025-12-23 | 7.56 | 7.87 | 7.55 | 7.78 | +3.05% | 1.94 | 6.88% |
| 2025-12-22 | 7.67 | 7.76 | 7.54 | 7.55 | -1.05% | 1.55 | 5.56% |
| 2025-12-19 | 7.39 | 7.72 | 7.37 | 7.63 | +2.69% | 2.12 | 7.64% |
| 2025-12-18 | 7.29 | 7.53 | 7.20 | 7.43 | +0.81% | 1.72 | 6.35% |