金鹰重工 (301048) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	9.00	8.99	-0.05	-0.55%	8.88	9.03	34966	3131	0.66%
2026-06-17	9.19	9.04	-0.15	-1.63%	8.93	9.19	44815	4045	0.84%
2026-06-16	9.22	9.19	-0.02	-0.22%	9.12	9.29	29677	2728	0.56%
2026-06-15	9.15	9.21	0.07	0.77%	9.15	9.37	36959	3417	0.69%
2026-06-12	8.99	9.14	0.24	2.70%	8.91	9.19	39841	3623	0.75%
2026-06-11	8.96	8.90	-0.12	-1.33%	8.80	9.03	32006	2846	0.60%
2026-06-10	9.14	9.02	-0.16	-1.74%	8.90	9.19	36041	3244	0.68%
2026-06-09	9.14	9.18	0.03	0.33%	9.09	9.27	35937	3295	0.67%
2026-06-08	9.40	9.15	-0.33	-3.48%	9.01	9.44	48497	4469	0.91%
2026-06-05	9.35	9.48	0.09	0.96%	9.32	9.58	35237	3328	0.66%
2026-06-04	9.51	9.39	-0.11	-1.16%	9.33	9.53	37846	3555	0.71%
2026-06-03	9.63	9.50	-0.13	-1.35%	9.45	9.65	33270	3171	0.62%
2026-06-02	9.91	9.63	-0.29	-2.92%	9.58	9.91	44862	4336	0.84%
2026-06-01	9.73	9.92	0.21	2.16%	9.61	9.95	49068	4837	0.92%
2026-05-29	9.82	9.71	-0.08	-0.82%	9.70	9.90	52040	5099	0.98%
2026-05-28	9.75	9.79	-0.01	-0.10%	9.57	9.88	57173	5577	1.07%
2026-05-27	10.10	9.80	-0.31	-3.07%	9.73	10.30	56065	5544	1.05%
2026-05-26	10.40	10.11	-0.31	-2.98%	9.96	10.47	62026	6290	1.16%
2026-05-25	10.53	10.42	-0.11	-1.04%	10.31	10.62	34415	3582	0.65%
2026-05-22	10.40	10.53	0.14	1.35%	10.39	10.58	40205	4213	0.75%
2026-05-21	10.84	10.39	-0.41	-3.80%	10.37	10.98	57664	6161	1.08%
2026-05-20	10.90	10.80	-0.16	-1.46%	10.71	10.96	43856	4734	0.82%
2026-05-19	10.77	10.96	0.20	1.86%	10.71	11.04	52948	5776	0.99%
2026-05-18	10.80	10.76	-0.10	-0.92%	10.66	10.88	41253	4440	0.77%
2026-05-15	10.93	10.86	-0.06	-0.55%	10.77	11.02	42910	4674	0.80%
2026-05-14	11.17	10.92	-0.23	-2.06%	10.92	11.18	47695	5259	0.89%
2026-05-13	11.15	11.15	0.10	0.90%	10.96	11.23	53267	5931	1.00%
2026-05-12	11.26	11.05	-0.24	-2.13%	11.02	11.34	55780	6207	1.05%
2026-05-11	11.22	11.29	0.07	0.62%	11.10	11.31	74200	8316	1.39%
2026-05-08	11.09	11.22	0.12	1.08%	11.02	11.23	68231	7602	1.28%
2026-05-07	11.08	11.10	0.02	0.18%	11.03	11.19	68903	7660	1.29%
2026-05-06	10.90	11.08	0.15	1.37%	10.87	11.20	81400	8960	1.53%
2026-04-30	10.70	10.93	0.22	2.05%	10.70	11.00	89691	9796	1.68%
2026-04-29	10.51	10.71	0.37	3.58%	10.51	10.77	85750	9161	1.61%
2026-04-28	10.55	10.34	-0.30	-2.82%	10.25	10.56	72407	7519	1.36%
2026-04-27	10.58	10.64	0.11	1.04%	10.48	10.68	52994	5612	0.99%
2026-04-24	10.69	10.53	-0.15	-1.40%	10.43	10.73	64175	6754	1.20%
2026-04-23	10.82	10.68	-0.17	-1.57%	10.64	10.89	65156	6983	1.22%
2026-04-22	10.83	10.85	-0.08	-0.73%	10.81	10.94	65618	7130	1.23%
2026-04-21	11.05	10.93	-0.17	-1.53%	10.78	11.09	84533	9199	1.58%
2026-04-20	10.92	11.10	0.17	1.56%	10.81	11.10	111398	12226	2.09%
2026-04-17	10.83	10.93	0.01	0.09%	10.66	10.95	120694	13039	2.26%
2026-04-16	10.91	10.92	-0.03	-0.27%	10.77	10.95	106128	11514	1.99%
2026-04-15	10.85	10.95	0.09	0.83%	10.84	11.10	131848	14480	2.47%
2026-04-14	10.82	10.86	0.11	1.02%	10.68	10.91	105619	11401	1.98%
2026-04-13	10.67	10.75	-0.11	-1.01%	10.55	10.75	127281	13579	2.39%
2026-04-10	11.07	10.86	0.01	0.09%	10.81	11.23	171980	18869	3.22%
2026-04-09	11.01	10.85	-0.44	-3.90%	10.84	11.37	211104	23287	3.96%
2026-04-08	10.91	11.29	0.52	4.83%	10.87	11.41	259062	28937	4.86%
2026-04-07	10.91	10.77	-0.28	-2.53%	10.52	10.99	192333	20673	3.61%
2026-04-03	11.82	11.05	-0.82	-6.91%	10.97	11.85	278394	31269	5.22%
2026-04-02	12.23	11.87	-0.51	-4.12%	11.76	12.29	333822	39851	6.26%
2026-04-01	13.00	12.38	-0.71	-5.42%	12.11	13.57	596913	75459	11.19%
2026-03-31	10.81	13.09	2.18	19.98%	10.81	13.09	491307	61244	9.21%
2026-03-30	10.00	10.91	0.78	7.70%	9.98	11.85	173039	19102	3.24%
2026-03-27	9.96	10.13	0.05	0.50%	9.95	10.16	23703	2392	0.44%
2026-03-26	10.20	10.08	-0.12	-1.18%	10.04	10.35	29292	2977	0.55%
2026-03-25	10.11	10.20	0.10	0.99%	10.06	10.23	37323	3791	0.70%
2026-03-24	9.84	10.10	0.43	4.45%	9.71	10.11	41883	4151	0.79%
2026-03-23	10.10	9.67	-0.64	-6.21%	9.55	10.16	60574	5977	1.14%
2026-03-20	10.57	10.31	-0.27	-2.55%	10.30	10.66	36621	3823	0.69%
2026-03-19	10.78	10.58	-0.29	-2.67%	10.53	10.85	35028	3729	0.66%
2026-03-18	10.85	10.87	0.05	0.46%	10.72	10.95	26281	2841	0.49%
2026-03-17	11.07	10.82	-0.21	-1.90%	10.82	11.14	35538	3903	0.67%
2026-03-16	11.21	11.03	-0.17	-1.52%	10.98	11.25	37265	4126	0.70%