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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.36 | 7.43 | 7.12 | 7.18 | -1.78% | 0.70 | 2.64% |
| 2025-11-18 | 7.55 | 7.55 | 7.23 | 7.31 | -3.31% | 1.01 | 3.79% |
| 2025-11-17 | 7.50 | 7.68 | 7.41 | 7.56 | +2.30% | 0.83 | 3.03% |
| 2025-11-14 | 7.34 | 7.56 | 7.32 | 7.39 | +0.41% | 0.93 | 3.44% |
| 2025-11-13 | 7.31 | 7.40 | 7.21 | 7.36 | +1.24% | 0.84 | 3.15% |
| 2025-11-12 | 7.27 | 7.30 | 7.18 | 7.27 | -0.55% | 0.70 | 2.65% |
| 2025-11-11 | 7.11 | 7.32 | 7.08 | 7.31 | +2.67% | 0.86 | 3.24% |
| 2025-11-10 | 7.09 | 7.15 | 7.02 | 7.12 | +0.42% | 0.56 | 2.15% |
| 2025-11-07 | 7.00 | 7.12 | 6.95 | 7.09 | +1.29% | 0.54 | 2.08% |
| 2025-11-06 | 7.03 | 7.07 | 6.91 | 7.00 | 0.00% | 0.48 | 1.90% |
| 2025-11-05 | 6.93 | 7.05 | 6.86 | 7.00 | +1.01% | 0.61 | 2.39% |
| 2025-11-04 | 6.87 | 6.95 | 6.84 | 6.93 | +1.17% | 0.54 | 2.14% |
| 2025-11-03 | 6.79 | 6.90 | 6.76 | 6.85 | +1.18% | 0.73 | 2.93% |
| 2025-10-31 | 6.62 | 6.81 | 6.62 | 6.77 | +2.27% | 0.82 | 3.32% |
| 2025-10-30 | 6.62 | 6.78 | 6.60 | 6.62 | -0.15% | 0.62 | 2.53% |
| 2025-10-29 | 6.66 | 6.74 | 6.58 | 6.63 | -0.45% | 0.56 | 2.30% |
| 2025-10-28 | 6.58 | 6.68 | 6.57 | 6.66 | +0.91% | 0.34 | 1.39% |
| 2025-10-27 | 6.69 | 6.72 | 6.58 | 6.60 | -0.75% | 0.43 | 1.77% |
| 2025-10-24 | 6.72 | 6.77 | 6.64 | 6.65 | -0.89% | 0.43 | 1.76% |
| 2025-10-23 | 6.64 | 6.73 | 6.53 | 6.71 | +1.05% | 0.56 | 2.30% |