当前位置: 爱股网 > 股票行情 > 金鹰重工(301048)股票行情

金鹰重工(301048)股票行情

金鹰重工(301048)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

金鹰重工(301048)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-25	10.11	10.20	0.10	0.99%	10.06	10.23	37323	3791.08	0.70%	0.00
2026-03-24	9.84	10.10	0.43	4.45%	9.71	10.11	41883	4151.89	0.79%	0.00
2026-03-23	10.10	9.67	-0.64	-6.21%	9.55	10.16	60574	5977.84	1.14%	0.00
2026-03-20	10.57	10.31	-0.27	-2.55%	10.30	10.66	36621	3823.04	0.69%	0.00
2026-03-19	10.78	10.58	-0.29	-2.67%	10.53	10.85	35028	3729.72	0.66%	0.00
2026-03-18	10.85	10.87	0.05	0.46%	10.72	10.95	26281	2841.56	0.49%	0.00
2026-03-17	11.07	10.82	-0.21	-1.90%	10.82	11.14	35538	3903.84	0.67%	0.00
2026-03-16	11.21	11.03	-0.17	-1.52%	10.98	11.25	37265	4126.03	0.70%	0.00
2026-03-13	11.20	11.20	-0.04	-0.36%	11.13	11.48	32205	3639.25	0.60%	0.00
2026-03-12	11.38	11.24	-0.17	-1.49%	11.22	11.43	26528	2999.39	0.50%	0.00
2026-03-11	11.34	11.41	0.07	0.62%	11.31	11.42	26775	3041.64	0.50%	0.00
2026-03-10	11.30	11.34	0.18	1.61%	11.21	11.35	27021	3054.76	0.51%	0.00
2026-03-09	11.22	11.16	-0.20	-1.76%	11.10	11.34	35394	3960.84	0.66%	0.00
2026-03-06	11.09	11.36	0.29	2.62%	11.03	11.38	36444	4110.79	0.68%	0.00
2026-03-05	11.06	11.07	0.13	1.19%	11.01	11.18	36257	4024.68	0.68%	0.00
2026-03-04	11.13	10.94	-0.29	-2.58%	10.82	11.26	58815	6467.00	1.10%	0.00
2026-03-03	11.53	11.23	-0.30	-2.60%	11.21	11.72	54700	6278.40	1.03%	0.00
2026-03-02	11.65	11.53	-0.25	-2.12%	11.45	11.76	40243	4666.95	0.75%	0.00
2026-02-27	11.62	11.78	0.10	0.86%	11.62	11.79	37234	4367.31	0.70%	0.00
2026-02-26	11.58	11.68	0.07	0.60%	11.53	11.68	27560	3199.76	0.52%	11.00
2026-02-25	11.60	11.61	0.06	0.52%	11.52	11.67	26870	3123.02	0.50%	0.00
2026-02-24	11.40	11.55	0.22	1.94%	11.38	11.60	23619	2723.98	0.44%	0.00
2026-02-13	11.51	11.33	-0.16	-1.39%	11.33	11.57	29944	3428.52	0.56%	0.00
2026-02-12	11.60	11.49	-0.15	-1.29%	11.47	11.64	32953	3804.42	0.62%	0.00
2026-02-11	11.65	11.64	0.04	0.34%	11.55	11.68	21771	2532.76	0.41%	0.00
2026-02-10	11.59	11.60	-0.03	-0.26%	11.58	11.70	22383	2603.70	0.42%	0.00
2026-02-09	11.60	11.63	0.12	1.04%	11.57	11.68	28556	3319.91	0.54%	0.00
2026-02-06	11.42	11.51	0.00	0.00%	11.39	11.62	31599	3647.81	0.59%	0.00
2026-02-05	11.73	11.51	-0.24	-2.04%	11.51	11.79	38380	4465.38	0.72%	0.00
2026-02-04	11.66	11.75	0.09	0.77%	11.61	11.82	38998	4578.22	0.73%	0.00
2026-02-03	11.55	11.66	0.15	1.30%	11.52	11.66	31711	3680.01	0.59%	0.00
2026-02-02	11.69	11.51	-0.22	-1.88%	11.49	11.82	35452	4140.19	0.66%	0.00
2026-01-30	11.72	11.73	-0.03	-0.26%	11.54	11.83	39447	4612.52	0.74%	0.00
2026-01-29	11.83	11.76	-0.10	-0.84%	11.71	11.91	43716	5168.64	0.82%	0.00
2026-01-28	11.98	11.86	-0.20	-1.66%	11.84	12.07	47975	5712.10	0.90%	0.00
2026-01-27	12.04	12.06	0.02	0.17%	11.66	12.08	54204	6432.23	1.02%	0.00
2026-01-26	12.12	12.04	-0.07	-0.58%	11.99	12.18	53969	6516.03	1.01%	0.00
2026-01-23	12.00	12.11	0.09	0.75%	11.96	12.11	47385	5703.07	0.89%	0.00
2026-01-22	11.91	12.02	0.12	1.01%	11.91	12.17	61174	7377.64	1.15%	0.00
2026-01-21	11.80	11.90	0.05	0.42%	11.77	11.92	36368	4314.58	0.68%	0.00
2026-01-20	11.85	11.85	-0.02	-0.17%	11.80	11.94	43681	5180.99	0.82%	0.00
2026-01-19	11.72	11.87	0.14	1.19%	11.72	11.88	47344	5606.02	0.89%	0.00
2026-01-16	11.69	11.73	0.14	1.21%	11.60	11.76	42625	4979.67	0.80%	0.00
2026-01-15	11.60	11.59	-0.05	-0.43%	11.40	11.67	53158	6144.40	1.00%	0.00
2026-01-14	11.72	11.64	-0.11	-0.94%	11.53	11.88	77572	9109.14	1.45%	0.00
2026-01-13	11.86	11.75	-0.13	-1.09%	11.73	11.88	54936	6474.52	1.03%	0.00
2026-01-12	11.74	11.88	0.15	1.28%	11.68	11.89	62051	7327.14	1.16%	0.00
2026-01-09	11.75	11.73	0.01	0.09%	11.63	11.76	46381	5429.41	0.87%	0.00
2026-01-08	11.56	11.72	0.12	1.03%	11.53	11.73	53484	6242.45	1.00%	0.00
2026-01-07	11.70	11.60	-0.21	-1.78%	11.58	11.75	68376	7966.06	1.28%	0.00
2026-01-06	11.51	11.81	0.30	2.61%	11.47	12.07	108558	12780.55	2.04%	0.00
2026-01-05	11.40	11.51	0.11	0.96%	11.32	11.52	34557	3958.81	0.65%	0.00
2025-12-31	11.48	11.40	0.02	0.18%	11.27	11.48	27745	3155.10	0.52%	0.00
2025-12-30	11.44	11.38	-0.11	-0.96%	11.38	11.58	31284	3583.21	0.59%	0.00
2025-12-29	11.46	11.49	0.02	0.17%	11.42	11.65	25568	2948.68	0.48%	0.00
2025-12-26	11.59	11.47	-0.09	-0.78%	11.40	11.63	34255	3947.47	0.64%	0.00
2025-12-25	11.56	11.56	0.00	0.00%	11.49	11.69	28109	3260.08	0.53%	0.00
2025-12-24	11.36	11.56	0.20	1.76%	11.31	11.59	41728	4806.34	0.78%	0.00
2025-12-23	11.49	11.36	-0.12	-1.05%	11.35	11.56	27616	3156.83	0.52%	0.00
2025-12-22	11.38	11.48	0.10	0.88%	11.30	11.54	37230	4275.87	0.70%	0.00
2025-12-19	11.14	11.38	0.23	2.06%	11.10	11.40	38194	4332.22	0.72%	0.00
2025-12-18	11.00	11.15	0.04	0.36%	11.00	11.26	24516	2739.11	0.46%	0.00
2025-12-17	11.15	11.11	-0.04	-0.36%	10.87	11.23	39593	4361.95	0.74%	0.00
2025-12-16	11.26	11.15	-0.11	-0.98%	11.06	11.26	28433	3169.36	0.53%	0.00
2025-12-15	11.25	11.26	0.01	0.09%	11.18	11.35	26776	3020.31	0.50%	0.00
2025-12-12	11.11	11.25	0.14	1.26%	11.11	11.37	33420	3763.71	0.63%	0.00
2025-12-11	11.27	11.11	-0.18	-1.59%	11.09	11.33	37587	4207.06	0.70%	0.00
2025-12-10	11.34	11.29	-0.02	-0.18%	11.19	11.36	34696	3907.17	0.65%	0.00
2025-12-09	11.50	11.31	-0.24	-2.08%	11.30	11.57	34323	3917.05	0.64%	0.00
2025-12-08	11.51	11.55	0.05	0.43%	11.50	11.65	31732	3677.67	0.59%	0.00
2025-12-05	11.35	11.50	0.15	1.32%	11.28	11.51	39274	4485.50	0.74%	0.00
2025-12-04	11.51	11.35	-0.14	-1.22%	11.32	11.52	36655	4175.03	0.69%	0.00
2025-12-03	11.52	11.49	-0.05	-0.43%	11.41	11.58	29406	3375.05	0.55%	0.00
2025-12-02	11.70	11.54	-0.21	-1.79%	11.52	11.78	41242	4778.02	0.77%	0.00
2025-12-01	11.77	11.75	-0.07	-0.59%	11.72	11.86	39334	4635.34	0.74%	0.00
2025-11-28	11.63	11.82	0.12	1.03%	11.60	11.84	35580	4180.83	0.67%	0.00
2025-11-27	11.76	11.70	-0.11	-0.93%	11.61	11.86	52084	6107.32	0.98%	0.00
2025-11-26	12.00	11.81	-0.10	-0.84%	11.80	12.18	63246	7599.86	1.19%	0.00
2025-11-25	11.95	11.91	-0.06	-0.50%	11.89	12.08	49482	5924.97	0.93%	0.00
2025-11-24	11.85	11.97	0.28	2.40%	11.77	12.04	54307	6467.93	1.02%	0.00

深证大盘股票行情在线 K线走势图

金鹰重工(301048)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58