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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.45 | 7.78 | 7.22 | 7.37 | +0.27% | 2.36 | 8.78% |
| 2025-12-16 | 7.60 | 7.95 | 7.33 | 7.35 | -4.92% | 3.58 | 13.07% |
| 2025-12-15 | 7.20 | 7.73 | 6.66 | 7.73 | +9.96% | 3.71 | 13.97% |
| 2025-12-12 | 6.85 | 7.51 | 6.78 | 7.03 | +2.93% | 2.12 | 8.12% |
| 2025-12-11 | 7.06 | 7.08 | 6.81 | 6.83 | -2.71% | 0.67 | 2.66% |
| 2025-12-10 | 7.26 | 7.28 | 7.01 | 7.02 | -3.04% | 0.61 | 2.35% |
| 2025-12-09 | 7.33 | 7.34 | 7.08 | 7.24 | -0.82% | 0.62 | 2.37% |
| 2025-12-08 | 7.10 | 7.38 | 7.10 | 7.30 | +3.25% | 0.78 | 2.93% |
| 2025-12-05 | 7.04 | 7.10 | 6.98 | 7.07 | -0.28% | 0.49 | 1.90% |
| 2025-12-04 | 7.09 | 7.19 | 6.98 | 7.09 | 0.00% | 0.52 | 2.01% |
| 2025-12-03 | 7.11 | 7.23 | 7.05 | 7.09 | -0.98% | 0.41 | 1.60% |
| 2025-12-02 | 7.14 | 7.18 | 7.01 | 7.16 | +0.14% | 0.49 | 1.90% |
| 2025-12-01 | 7.17 | 7.32 | 7.12 | 7.15 | -0.14% | 0.58 | 2.19% |
| 2025-11-28 | 7.15 | 7.20 | 7.00 | 7.16 | -0.56% | 0.57 | 2.21% |
| 2025-11-27 | 7.11 | 7.33 | 6.96 | 7.20 | +2.13% | 0.90 | 3.41% |
| 2025-11-26 | 6.88 | 7.35 | 6.87 | 7.05 | +2.03% | 1.08 | 4.14% |
| 2025-11-25 | 6.98 | 7.01 | 6.89 | 6.91 | -0.58% | 0.36 | 1.41% |
| 2025-11-24 | 6.77 | 7.01 | 6.74 | 6.95 | +3.73% | 0.88 | 3.48% |
| 2025-11-21 | 7.17 | 7.20 | 6.65 | 6.70 | -6.42% | 0.95 | 3.82% |
| 2025-11-20 | 7.22 | 7.30 | 7.03 | 7.16 | -0.28% | 0.49 | 1.89% |