金鹰重工 sz.301048
10.53
+1.35%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.40 | 10.58 | 10.39 | 10.53 | +1.35% | 0.42 | 0.75% |
| 2026-05-21 | 10.84 | 10.98 | 10.37 | 10.39 | -3.80% | 0.62 | 1.08% |
| 2026-05-20 | 10.90 | 10.96 | 10.71 | 10.80 | -1.46% | 0.47 | 0.82% |
| 2026-05-19 | 10.77 | 11.04 | 10.71 | 10.96 | +1.86% | 0.58 | 0.99% |
| 2026-05-18 | 10.80 | 10.88 | 10.66 | 10.76 | -0.92% | 0.44 | 0.77% |
| 2026-05-15 | 10.93 | 11.02 | 10.77 | 10.86 | -0.55% | 0.47 | 0.80% |
| 2026-05-14 | 11.17 | 11.18 | 10.92 | 10.92 | -2.06% | 0.53 | 0.89% |
| 2026-05-13 | 11.15 | 11.23 | 10.96 | 11.15 | +0.91% | 0.59 | 1.00% |
| 2026-05-12 | 11.26 | 11.34 | 11.02 | 11.05 | -2.13% | 0.62 | 1.05% |
| 2026-05-11 | 11.22 | 11.31 | 11.10 | 11.29 | +0.62% | 0.83 | 1.39% |
| 2026-05-08 | 11.09 | 11.23 | 11.02 | 11.22 | +1.08% | 0.76 | 1.28% |
| 2026-05-07 | 11.08 | 11.19 | 11.03 | 11.10 | +0.18% | 0.77 | 1.29% |
| 2026-05-06 | 10.90 | 11.20 | 10.87 | 11.08 | +1.37% | 0.90 | 1.53% |
| 2026-04-30 | 10.70 | 11.00 | 10.70 | 10.93 | +2.05% | 0.98 | 1.68% |
| 2026-04-29 | 10.51 | 10.77 | 10.51 | 10.71 | +3.58% | 0.92 | 1.61% |
| 2026-04-28 | 10.55 | 10.56 | 10.25 | 10.34 | -2.82% | 0.75 | 1.36% |
| 2026-04-27 | 10.58 | 10.68 | 10.48 | 10.64 | +1.04% | 0.56 | 0.99% |
| 2026-04-24 | 10.69 | 10.73 | 10.43 | 10.53 | -1.40% | 0.68 | 1.20% |
| 2026-04-23 | 10.82 | 10.89 | 10.64 | 10.68 | -1.57% | 0.70 | 1.22% |
| 2026-04-22 | 10.83 | 10.94 | 10.81 | 10.85 | -0.73% | 0.71 | 1.23% |