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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.37 | 10.80 | 10.33 | 10.63 | +2.49% | 1.46 | 2.57% |
| 2025-06-23 | 10.11 | 10.42 | 10.11 | 10.37 | +1.46% | 0.91 | 1.64% |
| 2025-06-20 | 10.54 | 10.80 | 10.22 | 10.22 | 0.00% | 1.24 | 2.21% |
| 2025-06-19 | 10.56 | 10.68 | 10.15 | 10.22 | -4.37% | 1.33 | 2.38% |
| 2025-06-18 | 10.80 | 10.98 | 10.66 | 10.69 | -2.63% | 1.75 | 3.04% |
| 2025-06-17 | 10.49 | 11.12 | 10.25 | 10.98 | +4.45% | 2.27 | 3.97% |
| 2025-06-16 | 10.44 | 10.74 | 10.41 | 10.51 | +1.73% | 1.21 | 2.14% |
| 2025-06-13 | 10.34 | 10.51 | 10.24 | 10.33 | -0.86% | 1.30 | 2.34% |
| 2025-06-12 | 10.64 | 10.64 | 10.35 | 10.42 | -3.76% | 1.77 | 3.15% |
| 2025-06-11 | 10.85 | 11.13 | 10.67 | 10.83 | -1.80% | 2.41 | 4.16% |
| 2025-06-10 | 10.54 | 11.03 | 10.39 | 11.03 | +4.62% | 3.28 | 5.66% |
| 2025-06-09 | 10.61 | 10.62 | 10.42 | 10.54 | -0.56% | 1.29 | 2.29% |
| 2025-06-06 | 10.48 | 10.86 | 10.40 | 10.60 | +0.09% | 2.20 | 3.85% |
| 2025-06-05 | 9.94 | 10.59 | 9.82 | 10.59 | +6.08% | 2.78 | 5.01% |
| 2025-06-04 | 9.99 | 10.10 | 9.95 | 9.98 | -0.79% | 0.64 | 1.20% |
| 2025-06-03 | 9.96 | 10.18 | 9.90 | 10.06 | +0.60% | 0.79 | 1.48% |
| 2025-05-30 | 10.19 | 10.19 | 9.98 | 10.00 | -2.14% | 0.79 | 1.47% |
| 2025-05-29 | 10.15 | 10.23 | 10.04 | 10.22 | +0.69% | 1.04 | 1.90% |
| 2025-05-28 | 10.07 | 10.27 | 10.05 | 10.15 | -0.20% | 0.85 | 1.56% |
| 2025-05-27 | 9.87 | 10.17 | 9.85 | 10.17 | +3.12% | 1.36 | 2.51% |