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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.34 | 11.43 | 11.11 | 11.38 | +0.80% | 2.08 | 3.46% |
| 2025-07-21 | 10.63 | 11.29 | 10.63 | 11.29 | +5.61% | 2.75 | 4.64% |
| 2025-07-18 | 10.50 | 10.69 | 10.36 | 10.69 | +1.81% | 0.83 | 1.48% |
| 2025-07-17 | 10.50 | 10.53 | 10.43 | 10.50 | +0.19% | 0.40 | 0.71% |
| 2025-07-16 | 10.41 | 10.55 | 10.38 | 10.48 | +0.19% | 0.49 | 0.87% |
| 2025-07-15 | 10.79 | 10.86 | 10.34 | 10.46 | -3.59% | 1.20 | 2.15% |
| 2025-07-14 | 10.73 | 11.05 | 10.69 | 10.85 | +1.02% | 0.87 | 1.50% |
| 2025-07-11 | 10.90 | 10.92 | 10.60 | 10.74 | -1.92% | 1.05 | 1.84% |
| 2025-07-10 | 10.85 | 10.95 | 10.76 | 10.95 | +0.46% | 0.93 | 1.61% |
| 2025-07-09 | 11.15 | 11.15 | 10.88 | 10.90 | -2.24% | 1.21 | 2.06% |
| 2025-07-08 | 11.20 | 11.24 | 11.03 | 11.15 | -1.24% | 1.41 | 2.38% |
| 2025-07-07 | 10.76 | 11.34 | 10.76 | 11.29 | +4.63% | 2.01 | 3.38% |
| 2025-07-04 | 11.04 | 11.09 | 10.71 | 10.79 | -3.04% | 1.31 | 2.24% |
| 2025-07-03 | 10.99 | 11.29 | 10.84 | 11.13 | +1.73% | 1.94 | 3.27% |
| 2025-07-02 | 10.83 | 11.09 | 10.75 | 10.94 | 0.00% | 1.51 | 2.56% |
| 2025-07-01 | 10.94 | 10.99 | 10.69 | 10.94 | +0.36% | 1.28 | 2.20% |
| 2025-06-30 | 10.75 | 10.91 | 10.70 | 10.90 | +1.67% | 1.17 | 2.00% |
| 2025-06-27 | 10.79 | 10.86 | 10.68 | 10.72 | -0.46% | 1.11 | 1.92% |
| 2025-06-26 | 10.72 | 11.03 | 10.69 | 10.77 | -0.18% | 1.70 | 2.92% |
| 2025-06-25 | 10.60 | 10.94 | 10.54 | 10.79 | +1.50% | 1.82 | 3.14% |