金鹰股份(600232)股票行情 金鹰股份股票行情 600232股票行情_爱股网
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 |
|---|
| 2025-10-24 | 6.72 | 6.65 | -0.06 | -0.89% | 6.64 | 6.77 | 64113 | 4290.19 | 1.76% |
| 2025-10-23 | 6.64 | 6.71 | 0.07 | 1.05% | 6.53 | 6.73 | 83825 | 5578.67 | 2.30% |
| 2025-10-22 | 6.57 | 6.64 | 0.03 | 0.45% | 6.52 | 6.65 | 77306 | 5104.71 | 2.12% |
| 2025-10-21 | 6.41 | 6.61 | 0.23 | 3.61% | 6.41 | 6.62 | 107809 | 7032.06 | 2.96% |
| 2025-10-20 | 6.31 | 6.38 | 0.11 | 1.75% | 6.30 | 6.41 | 67842 | 4308.80 | 1.86% |
| 2025-10-17 | 6.30 | 6.27 | -0.05 | -0.79% | 6.25 | 6.39 | 61089 | 3857.03 | 1.67% |
| 2025-10-16 | 6.44 | 6.32 | -0.12 | -1.86% | 6.29 | 6.47 | 73699 | 4686.04 | 2.02% |
| 2025-10-15 | 6.40 | 6.44 | 0.05 | 0.78% | 6.35 | 6.47 | 67699 | 4343.46 | 1.86% |
| 2025-10-14 | 6.39 | 6.39 | 0.07 | 1.11% | 6.35 | 6.48 | 86388 | 5540.81 | 2.37% |
| 2025-10-13 | 6.24 | 6.32 | -0.04 | -0.63% | 6.06 | 6.35 | 88640 | 5550.53 | 2.43% |
| 2025-10-10 | 6.29 | 6.36 | 0.07 | 1.11% | 6.27 | 6.45 | 87921 | 5616.25 | 2.41% |
| 2025-10-09 | 6.42 | 6.29 | -0.14 | -2.18% | 6.26 | 6.45 | 98636 | 6227.96 | 2.70% |
| 2025-09-30 | 6.55 | 6.43 | -0.10 | -1.53% | 6.41 | 6.55 | 61491 | 3973.82 | 1.69% |
| 2025-09-29 | 6.43 | 6.53 | 0.10 | 1.56% | 6.28 | 6.57 | 90442 | 5851.47 | 2.48% |
| 2025-09-26 | 6.44 | 6.43 | 0.02 | 0.31% | 6.31 | 6.51 | 57577 | 3709.70 | 1.58% |
| 2025-09-25 | 6.54 | 6.41 | -0.09 | -1.38% | 6.40 | 6.54 | 60314 | 3893.93 | 1.65% |
| 2025-09-24 | 6.41 | 6.50 | 0.09 | 1.40% | 6.33 | 6.52 | 69938 | 4522.56 | 1.92% |
| 2025-09-23 | 6.53 | 6.41 | -0.12 | -1.84% | 6.24 | 6.53 | 98632 | 6254.33 | 2.70% |
| 2025-09-22 | 6.60 | 6.53 | -0.05 | -0.76% | 6.46 | 6.60 | 50492 | 3291.14 | 1.38% |
| 2025-09-19 | 6.62 | 6.58 | -0.07 | -1.05% | 6.50 | 6.67 | 66652 | 4381.68 | 1.83% |
| 2025-09-18 | 6.79 | 6.65 | -0.11 | -1.63% | 6.60 | 6.82 | 89394 | 5995.63 | 2.45% |
| 2025-09-17 | 6.84 | 6.76 | -0.08 | -1.17% | 6.75 | 6.86 | 81162 | 5523.60 | 2.23% |
| 2025-09-16 | 6.79 | 6.84 | 0.03 | 0.44% | 6.77 | 6.87 | 68794 | 4699.38 | 1.89% |
| 2025-09-15 | 6.79 | 6.81 | 0.04 | 0.59% | 6.71 | 6.82 | 63320 | 4286.61 | 1.74% |
| 2025-09-12 | 6.79 | 6.77 | -0.02 | -0.29% | 6.74 | 6.84 | 66879 | 4538.18 | 1.83% |
| 2025-09-11 | 6.82 | 6.79 | -0.02 | -0.29% | 6.69 | 6.83 | 77058 | 5198.85 | 2.11% |
| 2025-09-10 | 6.76 | 6.81 | 0.05 | 0.74% | 6.75 | 6.87 | 66634 | 4541.19 | 1.83% |
| 2025-09-09 | 6.95 | 6.76 | -0.19 | -2.73% | 6.71 | 6.97 | 99562 | 6780.04 | 2.73% |
| 2025-09-08 | 6.76 | 6.95 | 0.19 | 2.81% | 6.73 | 6.97 | 103761 | 7125.66 | 2.84% |
| 2025-09-05 | 6.73 | 6.76 | 0.06 | 0.90% | 6.55 | 6.77 | 74751 | 5002.10 | 2.05% |
| 2025-09-04 | 6.67 | 6.70 | 0.02 | 0.30% | 6.61 | 6.82 | 85415 | 5758.34 | 2.34% |
| 2025-09-03 | 6.90 | 6.68 | -0.22 | -3.19% | 6.67 | 6.93 | 69147 | 4676.96 | 1.90% |
| 2025-09-02 | 6.95 | 6.90 | 0.03 | 0.44% | 6.73 | 6.98 | 118938 | 8124.21 | 3.26% |
| 2025-09-01 | 6.75 | 6.87 | 0.16 | 2.38% | 6.69 | 6.90 | 131851 | 8998.74 | 3.62% |
| 2025-08-29 | 6.87 | 6.71 | -0.14 | -2.04% | 6.66 | 6.88 | 118029 | 7980.34 | 3.24% |
| 2025-08-28 | 7.05 | 6.85 | -0.16 | -2.28% | 6.60 | 7.06 | 193711 | 13204.28 | 5.31% |
| 2025-08-27 | 7.17 | 7.01 | -0.14 | -1.96% | 7.00 | 7.27 | 207005 | 14747.67 | 5.68% |
| 2025-08-26 | 7.19 | 7.15 | -0.04 | -0.56% | 7.01 | 7.25 | 182122 | 13091.31 | 4.99% |
| 2025-08-25 | 7.20 | 7.19 | -0.14 | -1.91% | 7.10 | 7.37 | 289956 | 20885.47 | 7.95% |
| 2025-08-22 | 8.09 | 7.33 | -0.78 | -9.62% | 7.30 | 8.09 | 499128 | 36884.12 | 13.69% |
| 2025-08-21 | 8.08 | 8.11 | 0.04 | 0.50% | 7.95 | 8.24 | 161389 | 13073.97 | 4.43% |
| 2025-08-20 | 8.03 | 8.07 | 0.03 | 0.37% | 7.95 | 8.15 | 122806 | 9855.22 | 3.37% |
| 2025-08-19 | 7.96 | 8.04 | 0.02 | 0.25% | 7.84 | 8.17 | 242454 | 19347.23 | 6.65% |
| 2025-08-18 | 8.23 | 8.02 | -0.28 | -3.37% | 7.96 | 8.35 | 314687 | 25404.26 | 8.63% |
| 2025-08-15 | 8.04 | 8.30 | 0.26 | 3.23% | 7.85 | 8.45 | 310499 | 25600.50 | 8.51% |
| 2025-08-14 | 8.00 | 8.04 | 0.08 | 1.01% | 7.80 | 8.35 | 337130 | 27018.47 | 9.24% |
| 2025-08-13 | 8.08 | 7.96 | -0.36 | -4.33% | 7.81 | 8.25 | 436493 | 34786.68 | 11.97% |
| 2025-08-12 | 7.83 | 8.32 | 0.49 | 6.26% | 7.54 | 8.58 | 610811 | 49245.81 | 16.75% |
| 2025-08-11 | 7.14 | 7.83 | 0.71 | 9.97% | 7.14 | 7.83 | 195826 | 14923.68 | 5.37% |
| 2025-08-08 | 7.20 | 7.12 | -0.05 | -0.70% | 6.97 | 7.22 | 261298 | 18501.19 | 7.16% |
| 2025-08-07 | 7.17 | 7.17 | -0.24 | -3.24% | 7.13 | 7.33 | 364996 | 26273.59 | 10.01% |
| 2025-08-06 | 7.08 | 7.41 | 0.39 | 5.56% | 7.00 | 7.69 | 626643 | 46582.80 | 17.18% |
| 2025-08-05 | 7.25 | 7.02 | 0.07 | 1.01% | 6.84 | 7.29 | 682286 | 48271.47 | 18.71% |
| 2025-08-04 | 6.31 | 6.95 | 0.63 | 9.97% | 6.22 | 6.95 | 563504 | 37546.42 | 15.45% |
| 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% |
上证大盘股票行情在线 K线走势图
金鹰股份(600232)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
