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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.57 | 6.65 | 6.52 | 6.64 | +0.45% | 0.51 | 2.12% |
| 2025-10-21 | 6.41 | 6.62 | 6.41 | 6.61 | +3.60% | 0.70 | 2.96% |
| 2025-10-20 | 6.31 | 6.41 | 6.30 | 6.38 | +1.75% | 0.43 | 1.86% |
| 2025-10-17 | 6.30 | 6.39 | 6.25 | 6.27 | -0.79% | 0.39 | 1.68% |
| 2025-10-16 | 6.44 | 6.47 | 6.29 | 6.32 | -1.86% | 0.47 | 2.02% |
| 2025-10-15 | 6.40 | 6.47 | 6.35 | 6.44 | +0.78% | 0.43 | 1.86% |
| 2025-10-14 | 6.39 | 6.48 | 6.35 | 6.39 | +1.11% | 0.55 | 2.37% |
| 2025-10-13 | 6.24 | 6.35 | 6.06 | 6.32 | -0.63% | 0.56 | 2.43% |
| 2025-10-10 | 6.29 | 6.45 | 6.27 | 6.36 | +1.11% | 0.56 | 2.41% |
| 2025-10-09 | 6.42 | 6.45 | 6.26 | 6.29 | -2.18% | 0.62 | 2.70% |
| 2025-09-30 | 6.55 | 6.55 | 6.41 | 6.43 | -1.53% | 0.40 | 1.69% |
| 2025-09-29 | 6.43 | 6.57 | 6.28 | 6.53 | +1.56% | 0.59 | 2.48% |
| 2025-09-26 | 6.44 | 6.51 | 6.31 | 6.43 | +0.31% | 0.37 | 1.58% |
| 2025-09-25 | 6.54 | 6.54 | 6.40 | 6.41 | -1.38% | 0.39 | 1.65% |
| 2025-09-24 | 6.41 | 6.52 | 6.33 | 6.50 | +1.40% | 0.45 | 1.92% |
| 2025-09-23 | 6.53 | 6.53 | 6.24 | 6.41 | -1.84% | 0.63 | 2.70% |
| 2025-09-22 | 6.60 | 6.60 | 6.46 | 6.53 | -0.76% | 0.33 | 1.38% |
| 2025-09-19 | 6.62 | 6.67 | 6.50 | 6.58 | -1.05% | 0.44 | 1.83% |
| 2025-09-18 | 6.79 | 6.82 | 6.60 | 6.65 | -1.63% | 0.60 | 2.45% |
| 2025-09-17 | 6.84 | 6.86 | 6.75 | 6.76 | -1.17% | 0.55 | 2.23% |