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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.15 | 11.23 | 10.87 | 11.11 | -0.36% | 0.44 | 0.74% |
| 2025-12-16 | 11.26 | 11.26 | 11.06 | 11.15 | -0.98% | 0.32 | 0.53% |
| 2025-12-15 | 11.25 | 11.35 | 11.18 | 11.26 | +0.09% | 0.30 | 0.50% |
| 2025-12-12 | 11.11 | 11.37 | 11.11 | 11.25 | +1.26% | 0.38 | 0.63% |
| 2025-12-11 | 11.27 | 11.33 | 11.09 | 11.11 | -1.59% | 0.42 | 0.70% |
| 2025-12-10 | 11.34 | 11.36 | 11.19 | 11.29 | -0.18% | 0.39 | 0.65% |
| 2025-12-09 | 11.50 | 11.57 | 11.30 | 11.31 | -2.08% | 0.39 | 0.64% |
| 2025-12-08 | 11.51 | 11.65 | 11.50 | 11.55 | +0.43% | 0.37 | 0.59% |
| 2025-12-05 | 11.35 | 11.51 | 11.28 | 11.50 | +1.32% | 0.45 | 0.74% |
| 2025-12-04 | 11.51 | 11.52 | 11.32 | 11.35 | -1.22% | 0.42 | 0.69% |
| 2025-12-03 | 11.52 | 11.58 | 11.41 | 11.49 | -0.43% | 0.34 | 0.55% |
| 2025-12-02 | 11.70 | 11.78 | 11.52 | 11.54 | -1.79% | 0.48 | 0.77% |
| 2025-12-01 | 11.77 | 11.86 | 11.72 | 11.75 | -0.59% | 0.46 | 0.74% |
| 2025-11-28 | 11.63 | 11.84 | 11.60 | 11.82 | +1.03% | 0.42 | 0.67% |
| 2025-11-27 | 11.76 | 11.86 | 11.61 | 11.70 | -0.93% | 0.61 | 0.98% |
| 2025-11-26 | 12.00 | 12.18 | 11.80 | 11.81 | -0.84% | 0.76 | 1.19% |
| 2025-11-25 | 11.95 | 12.08 | 11.89 | 11.91 | -0.50% | 0.59 | 0.93% |
| 2025-11-24 | 11.85 | 12.04 | 11.77 | 11.97 | +2.40% | 0.65 | 1.02% |
| 2025-11-21 | 11.91 | 12.07 | 11.68 | 11.69 | -2.99% | 0.83 | 1.31% |
| 2025-11-20 | 12.25 | 12.28 | 11.86 | 12.05 | +1.26% | 0.66 | 1.03% |