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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.20 | 12.25 | 11.86 | 11.90 | -1.98% | 0.92 | 1.44% |
| 2025-11-18 | 12.70 | 12.70 | 12.02 | 12.14 | -4.93% | 1.65 | 2.53% |
| 2025-11-17 | 12.83 | 12.96 | 12.75 | 12.77 | -3.40% | 1.51 | 2.21% |
| 2025-11-14 | 13.17 | 13.58 | 12.98 | 13.22 | -0.30% | 2.37 | 3.36% |
| 2025-11-13 | 13.41 | 13.48 | 13.12 | 13.26 | -1.12% | 2.11 | 2.99% |
| 2025-11-12 | 12.94 | 13.43 | 12.82 | 13.41 | +2.68% | 3.33 | 4.75% |
| 2025-11-11 | 12.76 | 13.50 | 12.67 | 13.06 | +3.00% | 3.10 | 4.43% |
| 2025-11-10 | 12.80 | 12.94 | 12.55 | 12.68 | -1.17% | 1.61 | 2.38% |
| 2025-11-07 | 12.40 | 12.89 | 12.40 | 12.83 | +2.89% | 2.06 | 3.02% |
| 2025-11-06 | 12.60 | 12.62 | 12.43 | 12.47 | -1.03% | 0.81 | 1.21% |
| 2025-11-05 | 12.38 | 12.80 | 12.35 | 12.60 | +0.48% | 1.02 | 1.53% |
| 2025-11-04 | 12.65 | 12.73 | 12.31 | 12.54 | -1.65% | 1.04 | 1.56% |
| 2025-11-03 | 12.57 | 12.88 | 12.46 | 12.75 | +0.47% | 1.11 | 1.64% |
| 2025-10-31 | 12.92 | 12.95 | 12.66 | 12.69 | -2.98% | 1.72 | 2.52% |
| 2025-10-30 | 12.62 | 13.29 | 12.47 | 13.08 | +4.06% | 2.99 | 4.35% |
| 2025-10-29 | 12.35 | 12.66 | 12.25 | 12.57 | +1.37% | 1.54 | 2.31% |
| 2025-10-28 | 12.38 | 12.55 | 12.22 | 12.40 | -0.56% | 0.94 | 1.42% |
| 2025-10-27 | 12.30 | 12.62 | 12.21 | 12.47 | +1.55% | 1.31 | 1.98% |
| 2025-10-24 | 12.30 | 12.51 | 12.25 | 12.28 | -0.65% | 1.02 | 1.55% |
| 2025-10-23 | 12.46 | 12.59 | 12.16 | 12.36 | -1.12% | 1.18 | 1.80% |