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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.27 | 13.27 | 12.92 | 13.02 | -1.88% | 2.62 | 3.76% |
| 2025-08-18 | 12.91 | 13.45 | 12.87 | 13.27 | +2.31% | 3.64 | 5.20% |
| 2025-08-15 | 12.94 | 13.11 | 12.87 | 12.97 | 0.00% | 3.06 | 4.42% |
| 2025-08-14 | 13.98 | 13.98 | 12.97 | 12.97 | -7.75% | 5.36 | 7.58% |
| 2025-08-13 | 13.83 | 14.30 | 13.83 | 14.06 | -4.42% | 6.89 | 9.22% |
| 2025-08-12 | 15.20 | 15.99 | 14.44 | 14.71 | -2.78% | 9.46 | 11.79% |
| 2025-08-11 | 14.31 | 16.20 | 14.31 | 15.13 | +11.58% | 11.88 | 14.75% |
| 2025-08-08 | 11.29 | 13.56 | 11.25 | 13.56 | +20.00% | 5.82 | 8.83% |
| 2025-08-07 | 11.30 | 11.35 | 11.13 | 11.30 | +0.09% | 0.99 | 1.66% |
| 2025-08-06 | 11.27 | 11.40 | 11.21 | 11.29 | 0.00% | 0.91 | 1.51% |
| 2025-08-05 | 11.13 | 11.32 | 11.11 | 11.29 | +1.16% | 1.00 | 1.66% |
| 2025-08-04 | 10.85 | 11.25 | 10.81 | 11.16 | +2.10% | 0.86 | 1.45% |
| 2025-08-01 | 10.91 | 10.99 | 10.77 | 10.93 | -0.09% | 0.64 | 1.10% |
| 2025-07-31 | 11.25 | 11.25 | 10.90 | 10.94 | -3.19% | 1.00 | 1.70% |
| 2025-07-30 | 11.20 | 11.30 | 11.06 | 11.30 | +0.71% | 1.16 | 1.93% |
| 2025-07-29 | 11.08 | 11.43 | 11.03 | 11.22 | +0.99% | 1.40 | 2.34% |
| 2025-07-28 | 11.12 | 11.18 | 11.07 | 11.11 | -0.45% | 0.74 | 1.26% |
| 2025-07-25 | 11.35 | 11.46 | 11.14 | 11.16 | -1.67% | 1.22 | 2.03% |
| 2025-07-24 | 11.34 | 11.74 | 11.23 | 11.35 | +1.07% | 2.32 | 3.82% |
| 2025-07-23 | 11.42 | 11.57 | 11.12 | 11.23 | -1.32% | 2.64 | 4.36% |