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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 12.58 | 12.92 | 12.47 | 12.50 | -1.11% | 2.48 | 3.67% |
| 2025-10-21 | 11.65 | 12.86 | 11.65 | 12.64 | +8.50% | 2.78 | 4.20% |
| 2025-10-20 | 11.59 | 11.74 | 11.56 | 11.65 | +1.48% | 0.37 | 0.59% |
| 2025-10-17 | 11.78 | 11.80 | 11.48 | 11.48 | -2.55% | 0.56 | 0.91% |
| 2025-10-16 | 12.04 | 12.11 | 11.72 | 11.78 | -2.40% | 0.59 | 0.92% |
| 2025-10-15 | 11.87 | 12.12 | 11.86 | 12.07 | +1.26% | 0.58 | 0.90% |
| 2025-10-14 | 11.94 | 12.08 | 11.86 | 11.92 | -0.25% | 0.77 | 1.20% |
| 2025-10-13 | 11.50 | 12.01 | 11.39 | 11.95 | -0.99% | 0.83 | 1.32% |
| 2025-10-10 | 11.94 | 12.17 | 11.80 | 12.07 | +1.68% | 1.01 | 1.57% |
| 2025-10-09 | 11.70 | 11.92 | 11.69 | 11.87 | +1.28% | 0.58 | 0.91% |
| 2025-09-30 | 11.72 | 11.88 | 11.69 | 11.72 | -0.09% | 0.42 | 0.67% |
| 2025-09-29 | 11.65 | 11.76 | 11.45 | 11.73 | +0.86% | 0.56 | 0.90% |
| 2025-09-26 | 11.67 | 11.88 | 11.61 | 11.63 | -0.34% | 0.58 | 0.92% |
| 2025-09-25 | 11.99 | 12.00 | 11.66 | 11.67 | -2.99% | 0.90 | 1.43% |
| 2025-09-24 | 12.01 | 12.15 | 11.97 | 12.03 | -0.66% | 0.68 | 1.06% |
| 2025-09-23 | 12.22 | 12.27 | 11.71 | 12.11 | -1.54% | 0.89 | 1.40% |
| 2025-09-22 | 12.22 | 12.30 | 12.04 | 12.30 | +0.57% | 0.68 | 1.05% |
| 2025-09-19 | 12.26 | 12.49 | 12.21 | 12.23 | -0.24% | 0.65 | 0.99% |
| 2025-09-18 | 12.68 | 12.70 | 12.18 | 12.26 | -3.31% | 1.24 | 1.87% |
| 2025-09-17 | 12.88 | 12.89 | 12.64 | 12.68 | -1.63% | 0.95 | 1.41% |