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 |
|---|
| 2025-04-30 | 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% |
| 2025-04-07 | 5.56 | 5.18 | -0.57 | -9.91% | 5.18 | 5.56 | 64452 | 3381.19 | 1.77% |
| 2025-04-03 | 5.71 | 5.75 | -0.06 | -1.03% | 5.66 | 5.84 | 69627 | 3999.54 | 1.91% |
| 2025-04-02 | 6.00 | 5.81 | -0.28 | -4.60% | 5.75 | 6.00 | 95749 | 5584.24 | 2.63% |
| 2025-04-01 | 5.92 | 6.09 | 0.15 | 2.53% | 5.90 | 6.12 | 67990 | 4119.55 | 1.86% |
| 2025-03-31 | 5.93 | 5.94 | -0.04 | -0.67% | 5.75 | 5.99 | 51398 | 3013.28 | 1.41% |
| 2025-03-28 | 6.09 | 5.98 | -0.14 | -2.29% | 5.94 | 6.15 | 47587 | 2856.95 | 1.30% |
| 2025-03-27 | 6.13 | 6.12 | -0.07 | -1.13% | 6.05 | 6.22 | 44304 | 2709.28 | 1.21% |
| 2025-03-26 | 5.93 | 6.19 | 0.18 | 3.00% | 5.93 | 6.21 | 87666 | 5393.09 | 2.40% |
| 2025-03-25 | 5.99 | 6.01 | 0.04 | 0.67% | 5.83 | 6.07 | 72796 | 4343.78 | 2.00% |
| 2025-03-24 | 6.24 | 5.97 | -0.29 | -4.63% | 5.83 | 6.28 | 117901 | 7071.08 | 3.23% |
| 2025-03-21 | 6.40 | 6.26 | -0.18 | -2.80% | 6.20 | 6.40 | 80622 | 5054.99 | 2.21% |
| 2025-03-20 | 6.20 | 6.44 | 0.23 | 3.70% | 6.14 | 6.54 | 125718 | 8005.38 | 3.45% |
| 2025-03-19 | 6.22 | 6.21 | 0.02 | 0.32% | 6.16 | 6.27 | 44921 | 2791.26 | 1.23% |
| 2025-03-18 | 6.20 | 6.19 | 0.00 | 0.00% | 6.11 | 6.29 | 79846 | 4925.75 | 2.19% |
| 2025-03-17 | 6.27 | 6.19 | -0.05 | -0.80% | 6.15 | 6.28 | 68314 | 4241.54 | 1.87% |
| 2025-03-14 | 6.16 | 6.24 | 0.05 | 0.81% | 6.13 | 6.29 | 80113 | 4960.72 | 2.20% |
| 2025-03-13 | 6.10 | 6.19 | 0.09 | 1.48% | 6.02 | 6.26 | 110617 | 6770.29 | 3.03% |
| 2025-03-12 | 6.22 | 6.10 | -0.09 | -1.45% | 6.07 | 6.34 | 110206 | 6759.43 | 3.02% |
| 2025-03-11 | 6.01 | 6.19 | 0.11 | 1.81% | 6.00 | 6.39 | 181786 | 11285.53 | 4.98% |
| 2025-03-10 | 5.97 | 6.08 | 0.11 | 1.84% | 5.90 | 6.20 | 124171 | 7486.52 | 3.40% |
| 2025-03-07 | 5.87 | 5.97 | 0.06 | 1.02% | 5.87 | 6.09 | 141717 | 8497.92 | 3.89% |
| 2025-03-06 | 5.67 | 5.91 | 0.24 | 4.23% | 5.64 | 6.08 | 155513 | 9144.26 | 4.26% |
| 2025-03-05 | 5.67 | 5.67 | 0.00 | 0.00% | 5.58 | 5.71 | 45873 | 2585.28 | 1.26% |
| 2025-03-04 | 5.57 | 5.67 | 0.06 | 1.07% | 5.55 | 5.69 | 53101 | 3004.25 | 1.46% |
| 2025-03-03 | 5.60 | 5.61 | 0.05 | 0.90% | 5.55 | 5.68 | 54817 | 3086.15 | 1.50% |
| 2025-02-28 | 5.66 | 5.56 | -0.11 | -1.94% | 5.54 | 5.67 | 36699 | 2055.17 | 1.01% |
| 2025-02-27 | 5.59 | 5.67 | 0.06 | 1.07% | 5.52 | 5.67 | 46654 | 2612.73 | 1.28% |
| 2025-02-26 | 5.52 | 5.61 | 0.12 | 2.19% | 5.48 | 5.65 | 50518 | 2827.46 | 1.39% |
| 2025-02-25 | 5.51 | 5.49 | -0.09 | -1.61% | 5.47 | 5.60 | 42626 | 2359.37 | 1.17% |
| 2025-02-24 | 5.54 | 5.58 | 0.00 | 0.00% | 5.54 | 5.67 | 52807 | 2953.59 | 1.45% |
| 2025-02-21 | 5.66 | 5.58 | -0.08 | -1.41% | 5.53 | 5.67 | 37021 | 2062.54 | 1.02% |
| 2025-02-20 | 5.59 | 5.66 | 0.05 | 0.89% | 5.55 | 5.66 | 33295 | 1866.00 | 0.91% |
| 2025-02-19 | 5.53 | 5.61 | 0.13 | 2.37% | 5.48 | 5.73 | 49418 | 2768.77 | 1.35% |
| 2025-02-18 | 5.65 | 5.48 | -0.18 | -3.18% | 5.47 | 5.68 | 42424 | 2362.84 | 1.16% |
| 2025-02-17 | 5.54 | 5.66 | 0.10 | 1.80% | 5.51 | 5.66 | 51759 | 2895.10 | 1.42% |
| 2025-02-14 | 5.55 | 5.56 | 0.01 | 0.18% | 5.52 | 5.62 | 34424 | 1913.99 | 0.94% |
| 2025-02-13 | 5.66 | 5.55 | -0.12 | -2.12% | 5.54 | 5.68 | 43881 | 2454.41 | 1.20% |
| 2025-02-12 | 5.71 | 5.67 | 0.00 | 0.00% | 5.62 | 5.80 | 55427 | 3157.52 | 1.52% |
| 2025-02-11 | 5.72 | 5.67 | -0.02 | -0.35% | 5.63 | 5.76 | 43830 | 2492.53 | 1.20% |
| 2025-02-10 | 5.70 | 5.69 | 0.08 | 1.43% | 5.62 | 5.71 | 49443 | 2804.69 | 1.36% |
| 2025-02-07 | 5.61 | 5.61 | 0.03 | 0.54% | 5.55 | 5.66 | 47789 | 2682.82 | 1.31% |
| 2025-02-06 | 5.53 | 5.58 | 0.01 | 0.18% | 5.51 | 5.59 | 49651 | 2754.56 | 1.36% |
| 2025-02-05 | 5.62 | 5.57 | -0.05 | -0.89% | 5.51 | 5.66 | 53623 | 2987.72 | 1.47% |
| 2025-01-27 | 5.59 | 5.62 | 0.03 | 0.54% | 5.56 | 5.76 | 80350 | 4534.46 | 2.20% |
| 2025-01-24 | 5.52 | 5.59 | 0.07 | 1.27% | 5.46 | 5.60 | 42605 | 2357.54 | 1.17% |
| 2025-01-23 | 5.48 | 5.52 | 0.10 | 1.85% | 5.41 | 5.58 | 50059 | 2765.66 | 1.37% |
| 2025-01-22 | 5.49 | 5.42 | -0.07 | -1.28% | 5.37 | 5.52 | 41559 | 2257.32 | 1.14% |
| 2025-01-21 | 5.60 | 5.49 | -0.11 | -1.96% | 5.46 | 5.66 | 38851 | 2145.40 | 1.07% |
| 2025-01-20 | 5.40 | 5.60 | 0.20 | 3.70% | 5.37 | 5.63 | 54897 | 3037.18 | 1.51% |
| 2025-01-17 | 5.49 | 5.40 | -0.15 | -2.70% | 5.37 | 5.58 | 50518 | 2737.15 | 1.39% |
| 2025-01-16 | 5.45 | 5.55 | 0.11 | 2.02% | 5.45 | 5.75 | 76702 | 4279.92 | 2.10% |
| 2025-01-15 | 5.33 | 5.44 | 0.11 | 2.06% | 5.26 | 5.46 | 47333 | 2553.16 | 1.30% |
| 2025-01-14 | 5.07 | 5.33 | 0.27 | 5.34% | 5.07 | 5.34 | 44342 | 2323.82 | 1.22% |
| 2025-01-13 | 4.95 | 5.06 | 0.07 | 1.40% | 4.84 | 5.10 | 33498 | 1675.46 | 0.92% |
| 2025-01-10 | 5.21 | 4.99 | -0.16 | -3.11% | 4.99 | 5.21 | 29524 | 1505.49 | 0.81% |
| 2025-01-09 | 5.20 | 5.15 | -0.03 | -0.58% | 5.13 | 5.24 | 31773 | 1645.58 | 0.87% |
| 2025-01-08 | 5.18 | 5.18 | 0.00 | 0.00% | 5.05 | 5.23 | 39091 | 2012.90 | 1.07% |
| 2025-01-07 | 5.04 | 5.18 | 0.14 | 2.78% | 5.01 | 5.19 | 39359 | 2004.25 | 1.08% |
| 2025-01-06 | 5.00 | 5.04 | 0.01 | 0.20% | 4.53 | 5.06 | 50907 | 2516.19 | 1.40% |
| 2025-01-03 | 5.30 | 5.03 | -0.24 | -4.55% | 5.00 | 5.31 | 47151 | 2410.19 | 1.29% |
| 2025-01-02 | 5.23 | 5.27 | 0.04 | 0.76% | 5.20 | 5.42 | 55582 | 2959.87 | 1.52% |
| 2024-12-31 | 5.28 | 5.23 | -0.05 | -0.95% | 5.22 | 5.41 | 39405 | 2090.05 | 1.08% |
| 2024-12-30 | 5.37 | 5.28 | -0.12 | -2.22% | 5.20 | 5.42 | 43385 | 2293.58 | 1.19% |
上证大盘股票行情在线 K线走势图
