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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.98 | 12.98 | 12.72 | 12.89 | -0.77% | 1.27 | 1.86% |
| 2025-09-15 | 12.69 | 13.03 | 12.57 | 12.99 | +1.96% | 1.85 | 2.71% |
| 2025-09-12 | 12.36 | 12.77 | 12.32 | 12.74 | +2.66% | 1.86 | 2.76% |
| 2025-09-11 | 12.27 | 12.41 | 12.14 | 12.41 | +0.57% | 0.82 | 1.26% |
| 2025-09-10 | 12.22 | 12.45 | 12.15 | 12.34 | +0.82% | 0.61 | 0.94% |
| 2025-09-09 | 12.39 | 12.43 | 12.16 | 12.24 | -1.53% | 0.65 | 1.00% |
| 2025-09-08 | 12.31 | 12.45 | 12.23 | 12.43 | +0.81% | 0.69 | 1.04% |
| 2025-09-05 | 12.12 | 12.33 | 11.99 | 12.33 | +2.32% | 0.69 | 1.06% |
| 2025-09-04 | 12.01 | 12.28 | 11.92 | 12.05 | +0.50% | 0.93 | 1.44% |
| 2025-09-03 | 12.38 | 12.46 | 11.95 | 11.99 | -3.15% | 0.77 | 1.19% |
| 2025-09-02 | 12.60 | 12.68 | 12.26 | 12.38 | -2.37% | 1.03 | 1.56% |
| 2025-09-01 | 12.50 | 12.81 | 12.49 | 12.68 | +0.63% | 0.92 | 1.36% |
| 2025-08-29 | 12.56 | 12.75 | 12.50 | 12.60 | -0.55% | 1.01 | 1.50% |
| 2025-08-28 | 12.45 | 12.70 | 11.90 | 12.67 | +1.77% | 1.72 | 2.62% |
| 2025-08-27 | 13.05 | 13.12 | 12.43 | 12.45 | -3.94% | 1.75 | 2.55% |
| 2025-08-26 | 13.10 | 13.10 | 12.88 | 12.96 | -1.22% | 1.33 | 1.92% |
| 2025-08-25 | 13.11 | 13.16 | 13.00 | 13.12 | -1.06% | 2.09 | 3.00% |
| 2025-08-22 | 13.12 | 13.27 | 13.07 | 13.26 | +2.79% | 2.61 | 3.72% |
| 2025-08-21 | 13.02 | 13.20 | 12.84 | 12.90 | -0.92% | 2.13 | 3.07% |
| 2025-08-20 | 12.95 | 13.02 | 12.80 | 13.02 | 0.00% | 1.74 | 2.52% |