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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.05 | 11.09 | 10.78 | 10.93 | -1.53% | 0.92 | 1.58% |
| 2026-04-20 | 10.92 | 11.10 | 10.81 | 11.10 | +1.56% | 1.22 | 2.09% |
| 2026-04-17 | 10.83 | 10.95 | 10.66 | 10.93 | +0.09% | 1.30 | 2.26% |
| 2026-04-16 | 10.91 | 10.95 | 10.77 | 10.92 | -0.27% | 1.15 | 1.99% |
| 2026-04-15 | 10.85 | 11.10 | 10.84 | 10.95 | +0.83% | 1.45 | 2.47% |
| 2026-04-14 | 10.82 | 10.91 | 10.68 | 10.86 | +1.02% | 1.14 | 1.98% |
| 2026-04-13 | 10.67 | 10.75 | 10.55 | 10.75 | -1.01% | 1.36 | 2.39% |
| 2026-04-10 | 11.07 | 11.23 | 10.81 | 10.86 | +0.09% | 1.89 | 3.22% |
| 2026-04-09 | 11.01 | 11.37 | 10.84 | 10.85 | -3.90% | 2.33 | 3.96% |
| 2026-04-08 | 10.91 | 11.41 | 10.87 | 11.29 | +4.83% | 2.89 | 4.86% |
| 2026-04-07 | 10.91 | 10.99 | 10.52 | 10.77 | -2.53% | 2.07 | 3.61% |
| 2026-04-03 | 11.82 | 11.85 | 10.97 | 11.05 | -6.91% | 3.13 | 5.22% |
| 2026-04-02 | 12.23 | 12.29 | 11.76 | 11.87 | -4.12% | 3.99 | 6.26% |
| 2026-04-01 | 13.00 | 13.57 | 12.11 | 12.38 | -5.42% | 7.55 | 11.19% |
| 2026-03-31 | 10.81 | 13.09 | 10.81 | 13.09 | +19.98% | 6.12 | 9.21% |
| 2026-03-30 | 10.00 | 11.85 | 9.98 | 10.91 | +7.70% | 1.91 | 3.24% |
| 2026-03-27 | 9.96 | 10.16 | 9.95 | 10.13 | +0.50% | 0.24 | 0.44% |
| 2026-03-26 | 10.20 | 10.35 | 10.04 | 10.08 | -1.18% | 0.30 | 0.55% |
| 2026-03-25 | 10.11 | 10.23 | 10.06 | 10.20 | +0.99% | 0.38 | 0.70% |
| 2026-03-24 | 9.84 | 10.11 | 9.71 | 10.10 | +4.45% | 0.42 | 0.79% |