金鹰股份(600232)股票行情
金鹰股份(600232)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 |
|---|
| 2025-08-01 | 6.23 | 6.32 | 0.09 | 1.44% | 6.21 | 6.32 | 67860 | 4263.59 | 1.86% |
| 2025-07-31 | 6.31 | 6.23 | -0.11 | -1.74% | 6.22 | 6.40 | 100925 | 6332.22 | 2.77% |
| 2025-07-30 | 6.41 | 6.34 | -0.06 | -0.94% | 6.28 | 6.44 | 111918 | 7092.79 | 3.07% |
| 2025-07-29 | 6.42 | 6.40 | 0.00 | 0.00% | 6.32 | 6.49 | 111324 | 7098.59 | 3.05% |
| 2025-07-28 | 6.44 | 6.40 | 0.01 | 0.16% | 6.36 | 6.44 | 75234 | 4812.30 | 2.06% |
| 2025-07-25 | 6.41 | 6.39 | 0.00 | 0.00% | 6.36 | 6.44 | 84825 | 5419.50 | 2.33% |
| 2025-07-24 | 6.29 | 6.39 | 0.11 | 1.75% | 6.28 | 6.40 | 116017 | 7395.18 | 3.18% |
| 2025-07-23 | 6.35 | 6.28 | -0.07 | -1.10% | 6.28 | 6.38 | 88672 | 5611.77 | 2.43% |
| 2025-07-22 | 6.45 | 6.35 | -0.08 | -1.24% | 6.31 | 6.45 | 104079 | 6604.01 | 2.85% |
| 2025-07-21 | 6.37 | 6.43 | 0.09 | 1.42% | 6.34 | 6.49 | 132355 | 8510.64 | 3.63% |
| 2025-07-18 | 6.39 | 6.34 | -0.04 | -0.63% | 6.30 | 6.40 | 84937 | 5374.99 | 2.33% |
| 2025-07-17 | 6.36 | 6.38 | 0.05 | 0.79% | 6.32 | 6.39 | 70981 | 4520.96 | 1.95% |
| 2025-07-16 | 6.25 | 6.33 | 0.10 | 1.61% | 6.21 | 6.36 | 102635 | 6482.33 | 2.81% |
| 2025-07-15 | 6.39 | 6.23 | -0.20 | -3.11% | 6.17 | 6.43 | 152393 | 9543.05 | 4.18% |
| 2025-07-14 | 6.37 | 6.43 | 0.07 | 1.10% | 6.33 | 6.49 | 116622 | 7485.65 | 3.20% |
| 2025-07-11 | 6.36 | 6.36 | 0.00 | 0.00% | 6.29 | 6.38 | 85377 | 5416.78 | 2.34% |
| 2025-07-10 | 6.37 | 6.36 | -0.01 | -0.16% | 6.29 | 6.39 | 106262 | 6733.40 | 2.91% |
| 2025-07-09 | 6.43 | 6.37 | -0.06 | -0.93% | 6.34 | 6.52 | 136464 | 8766.17 | 3.74% |
| 2025-07-08 | 6.43 | 6.43 | 0.02 | 0.31% | 6.37 | 6.44 | 116038 | 7437.98 | 3.18% |
| 2025-07-07 | 6.34 | 6.41 | 0.10 | 1.58% | 6.30 | 6.44 | 132615 | 8462.75 | 3.64% |
| 2025-07-04 | 6.45 | 6.31 | -0.08 | -1.25% | 6.30 | 6.45 | 135357 | 8607.07 | 3.71% |
| 2025-07-03 | 6.40 | 6.39 | 0.01 | 0.16% | 6.35 | 6.44 | 119456 | 7632.85 | 3.28% |
| 2025-07-02 | 6.40 | 6.38 | 0.00 | 0.00% | 6.31 | 6.42 | 143131 | 9090.25 | 3.92% |
| 2025-07-01 | 6.42 | 6.38 | -0.04 | -0.62% | 6.32 | 6.50 | 160380 | 10257.96 | 4.40% |
| 2025-06-30 | 6.44 | 6.42 | 0.01 | 0.16% | 6.31 | 6.44 | 170036 | 10848.11 | 4.66% |
| 2025-06-27 | 6.39 | 6.41 | 0.07 | 1.10% | 6.31 | 6.43 | 208522 | 13288.94 | 5.72% |
| 2025-06-26 | 6.42 | 6.34 | -0.19 | -2.91% | 6.29 | 6.45 | 334770 | 21298.54 | 9.18% |
| 2025-06-25 | 6.37 | 6.53 | 0.11 | 1.71% | 6.31 | 6.78 | 480120 | 31436.28 | 13.16% |
| 2025-06-24 | 6.28 | 6.42 | 0.17 | 2.72% | 6.19 | 6.46 | 364425 | 23085.15 | 9.99% |
| 2025-06-23 | 6.11 | 6.25 | 0.13 | 2.12% | 6.07 | 6.28 | 312325 | 19335.31 | 8.56% |
| 2025-06-20 | 6.31 | 6.12 | -0.25 | -3.92% | 6.09 | 6.36 | 344894 | 21281.48 | 9.46% |
| 2025-06-19 | 6.80 | 6.37 | -0.59 | -8.48% | 6.32 | 6.80 | 558308 | 36359.00 | 15.31% |
| 2025-06-18 | 7.38 | 6.96 | -0.76 | -9.84% | 6.95 | 7.50 | 773770 | 54552.45 | 21.22% |
| 2025-06-17 | 7.56 | 7.72 | -0.24 | -3.02% | 7.56 | 8.41 | 803289 | 64593.77 | 22.02% |
| 2025-06-16 | 8.50 | 7.96 | -0.88 | -9.95% | 7.96 | 8.77 | 852752 | 70977.47 | 23.38% |
| 2025-06-13 | 8.33 | 8.94 | 0.61 | 7.32% | 7.90 | 9.10 | 1053237 | 90118.13 | 28.88% |
| 2025-06-12 | 8.00 | 8.33 | -0.14 | -1.65% | 7.87 | 9.18 | 1151210 | 97425.09 | 31.56% |
| 2025-06-11 | 7.42 | 8.47 | 0.77 | 10.00% | 6.93 | 8.47 | 1159884 | 87379.79 | 31.80% |
| 2025-06-10 | 7.70 | 7.70 | 0.70 | 10.00% | 7.64 | 7.70 | 760291 | 58540.81 | 20.85% |
| 2025-06-09 | 7.00 | 7.00 | 0.64 | 10.06% | 7.00 | 7.00 | 31846 | 2229.24 | 0.87% |
| 2025-06-06 | 5.77 | 6.36 | 0.58 | 10.03% | 5.66 | 6.36 | 123329 | 7630.76 | 3.38% |
| 2025-06-05 | 5.79 | 5.78 | 0.00 | 0.00% | 5.72 | 5.92 | 49208 | 2858.01 | 1.35% |
| 2025-06-04 | 5.68 | 5.78 | 0.09 | 1.58% | 5.68 | 5.80 | 31722 | 1823.65 | 0.87% |
| 2025-06-03 | 5.56 | 5.69 | 0.03 | 0.53% | 5.56 | 5.72 | 37466 | 2123.27 | 1.03% |
| 2025-05-30 | 5.74 | 5.66 | -0.14 | -2.41% | 5.62 | 5.80 | 44518 | 2526.42 | 1.22% |
| 2025-05-29 | 5.58 | 5.80 | 0.21 | 3.76% | 5.55 | 5.87 | 81722 | 4713.25 | 2.24% |
| 2025-05-28 | 5.60 | 5.59 | -0.03 | -0.53% | 5.54 | 5.69 | 27276 | 1526.11 | 0.75% |
| 2025-05-27 | 5.56 | 5.62 | 0.06 | 1.08% | 5.51 | 5.65 | 35845 | 2006.03 | 0.98% |
| 2025-05-26 | 5.48 | 5.56 | 0.03 | 0.54% | 5.46 | 5.59 | 24189 | 1339.35 | 0.66% |
| 2025-05-23 | 5.58 | 5.53 | -0.06 | -1.07% | 5.50 | 5.66 | 49403 | 2751.70 | 1.35% |
| 2025-05-22 | 5.68 | 5.59 | -0.12 | -2.10% | 5.55 | 5.75 | 52019 | 2927.22 | 1.43% |
| 2025-05-21 | 5.82 | 5.71 | -0.11 | -1.89% | 5.68 | 5.86 | 37567 | 2154.44 | 1.03% |
| 2025-05-20 | 5.76 | 5.82 | 0.06 | 1.04% | 5.72 | 5.83 | 50281 | 2911.74 | 1.38% |
| 2025-05-19 | 5.74 | 5.76 | 0.04 | 0.70% | 5.67 | 5.78 | 41889 | 2401.42 | 1.15% |
| 2025-05-16 | 5.64 | 5.72 | 0.05 | 0.88% | 5.61 | 5.76 | 41523 | 2367.72 | 1.14% |
| 2025-05-15 | 5.62 | 5.67 | 0.02 | 0.35% | 5.55 | 5.73 | 45847 | 2596.98 | 1.26% |
| 2025-05-14 | 5.67 | 5.65 | -0.02 | -0.35% | 5.54 | 5.68 | 50900 | 2857.84 | 1.40% |
| 2025-05-13 | 5.79 | 5.67 | -0.05 | -0.87% | 5.66 | 5.83 | 41325 | 2369.30 | 1.13% |
| 2025-05-12 | 5.77 | 5.72 | -0.05 | -0.87% | 5.64 | 5.85 | 59908 | 3427.90 | 1.64% |
| 2025-05-09 | 5.68 | 5.77 | 0.05 | 0.87% | 5.67 | 5.88 | 83995 | 4859.11 | 2.30% |
| 2025-05-08 | 5.55 | 5.72 | 0.08 | 1.42% | 5.55 | 5.93 | 88219 | 5085.49 | 2.42% |
| 2025-05-07 | 5.64 | 5.64 | 0.06 | 1.08% | 5.57 | 5.69 | 44265 | 2497.09 | 1.21% |
| 2025-05-06 | 5.45 | 5.58 | 0.16 | 2.95% | 5.45 | 5.59 | 55772 | 3093.43 | 1.53% |
| 2025-04-30 | 5.40 | 5.42 | 0.05 | 0.93% | 5.35 | 5.49 | 52756 | 2865.02 | 1.45% |
| 2025-04-29 | 5.31 | 5.37 | 0.01 | 0.19% | 5.23 | 5.41 | 75577 | 4041.26 | 2.07% |
| 2025-04-28 | 5.49 | 5.36 | -0.14 | -2.55% | 5.33 | 5.52 | 30172 | 1626.33 | 0.83% |
| 2025-04-25 | 5.42 | 5.50 | 0.05 | 0.92% | 5.42 | 5.63 | 38616 | 2132.97 | 1.06% |
| 2025-04-24 | 5.41 | 5.45 | 0.01 | 0.18% | 5.40 | 5.62 | 48350 | 2654.72 | 1.33% |
| 2025-04-23 | 5.40 | 5.44 | 0.06 | 1.12% | 5.39 | 5.45 | 25716 | 1395.43 | 0.71% |
| 2025-04-22 | 5.35 | 5.38 | 0.07 | 1.32% | 5.27 | 5.39 | 26503 | 1416.98 | 0.73% |
| 2025-04-21 | 5.22 | 5.31 | 0.07 | 1.34% | 5.19 | 5.33 | 36544 | 1929.98 | 1.00% |
| 2025-04-18 | 5.22 | 5.24 | -0.03 | -0.57% | 5.17 | 5.33 | 31010 | 1623.56 | 0.85% |
| 2025-04-17 | 5.16 | 5.27 | 0.08 | 1.54% | 5.13 | 5.32 | 31501 | 1658.79 | 0.86% |
| 2025-04-16 | 5.27 | 5.19 | -0.14 | -2.63% | 5.07 | 5.33 | 46544 | 2420.67 | 1.28% |
| 2025-04-15 | 5.21 | 5.33 | 0.17 | 3.29% | 5.15 | 5.35 | 61479 | 3240.36 | 1.69% |
| 2025-04-14 | 5.15 | 5.16 | 0.05 | 0.98% | 5.13 | 5.24 | 41679 | 2161.84 | 1.14% |
| 2025-04-11 | 5.02 | 5.11 | 0.05 | 0.99% | 5.01 | 5.17 | 35802 | 1829.17 | 0.98% |
| 2025-04-10 | 5.00 | 5.06 | 0.15 | 3.05% | 4.98 | 5.14 | 78384 | 3985.95 | 2.15% |
| 2025-04-09 | 4.83 | 4.91 | 0.06 | 1.24% | 4.40 | 4.93 | 98360 | 4632.10 | 2.70% |
| 2025-04-08 | 5.01 | 4.85 | -0.33 | -6.37% | 4.71 | 5.16 | 113047 | 5512.89 | 3.10% |
上证大盘股票行情在线 K线走势图
