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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.79 | 6.87 | 6.77 | 6.84 | +0.44% | 0.47 | 1.89% |
| 2025-09-15 | 6.79 | 6.82 | 6.71 | 6.81 | +0.59% | 0.43 | 1.74% |
| 2025-09-12 | 6.79 | 6.84 | 6.74 | 6.77 | -0.29% | 0.45 | 1.83% |
| 2025-09-11 | 6.82 | 6.83 | 6.69 | 6.79 | -0.29% | 0.52 | 2.11% |
| 2025-09-10 | 6.76 | 6.87 | 6.75 | 6.81 | +0.74% | 0.45 | 1.83% |
| 2025-09-09 | 6.95 | 6.97 | 6.71 | 6.76 | -2.73% | 0.68 | 2.73% |
| 2025-09-08 | 6.76 | 6.97 | 6.73 | 6.95 | +2.81% | 0.71 | 2.85% |
| 2025-09-05 | 6.73 | 6.77 | 6.55 | 6.76 | +0.90% | 0.50 | 2.05% |
| 2025-09-04 | 6.67 | 6.82 | 6.61 | 6.70 | +0.30% | 0.58 | 2.34% |
| 2025-09-03 | 6.90 | 6.93 | 6.67 | 6.68 | -3.19% | 0.47 | 1.90% |
| 2025-09-02 | 6.95 | 6.98 | 6.73 | 6.90 | +0.44% | 0.81 | 3.26% |
| 2025-09-01 | 6.75 | 6.90 | 6.69 | 6.87 | +2.38% | 0.90 | 3.62% |
| 2025-08-29 | 6.87 | 6.88 | 6.66 | 6.71 | -2.04% | 0.80 | 3.24% |
| 2025-08-28 | 7.05 | 7.06 | 6.60 | 6.85 | -2.28% | 1.32 | 5.31% |
| 2025-08-27 | 7.17 | 7.27 | 7.00 | 7.01 | -1.96% | 1.47 | 5.68% |
| 2025-08-26 | 7.19 | 7.25 | 7.01 | 7.15 | -0.56% | 1.31 | 4.99% |
| 2025-08-25 | 7.20 | 7.37 | 7.10 | 7.19 | -1.91% | 2.09 | 7.95% |
| 2025-08-22 | 8.09 | 8.09 | 7.30 | 7.33 | -9.62% | 3.69 | 13.69% |
| 2025-08-21 | 8.08 | 8.24 | 7.95 | 8.11 | +0.50% | 1.31 | 4.42% |
| 2025-08-20 | 8.03 | 8.15 | 7.95 | 8.07 | +0.37% | 0.99 | 3.37% |