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
2026-03-20	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%
2026-03-13	11.20	11.20	-0.04	-0.36%	11.13	11.48	32205	3639	0.60%
2026-03-12	11.38	11.24	-0.17	-1.49%	11.22	11.43	26528	2999	0.50%
2026-03-11	11.34	11.41	0.07	0.62%	11.31	11.42	26775	3041	0.50%
2026-03-10	11.30	11.34	0.18	1.61%	11.21	11.35	27021	3054	0.51%
2026-03-09	11.22	11.16	-0.20	-1.76%	11.10	11.34	35394	3960	0.66%
2026-03-06	11.09	11.36	0.29	2.62%	11.03	11.38	36444	4110	0.68%
2026-03-05	11.06	11.07	0.13	1.19%	11.01	11.18	36257	4024	0.68%
2026-03-04	11.13	10.94	-0.29	-2.58%	10.82	11.26	58815	6467	1.10%
2026-03-03	11.53	11.23	-0.30	-2.60%	11.21	11.72	54700	6278	1.03%
2026-03-02	11.65	11.53	-0.25	-2.12%	11.45	11.76	40243	4666	0.75%
2026-02-27	11.62	11.78	0.10	0.86%	11.62	11.79	37234	4367	0.70%
2026-02-26	11.58	11.68	0.07	0.60%	11.53	11.68	27560	3199	0.52%
2026-02-25	11.60	11.61	0.06	0.52%	11.52	11.67	26870	3123	0.50%
2026-02-24	11.40	11.55	0.22	1.94%	11.38	11.60	23619	2723	0.44%
2026-02-13	11.51	11.33	-0.16	-1.39%	11.33	11.57	29944	3428	0.56%
2026-02-12	11.60	11.49	-0.15	-1.29%	11.47	11.64	32953	3804	0.62%
2026-02-11	11.65	11.64	0.04	0.34%	11.55	11.68	21771	2532	0.41%
2026-02-10	11.59	11.60	-0.03	-0.26%	11.58	11.70	22383	2603	0.42%
2026-02-09	11.60	11.63	0.12	1.04%	11.57	11.68	28556	3319	0.54%
2026-02-06	11.42	11.51	0.00	0.00%	11.39	11.62	31599	3647	0.59%
2026-02-05	11.73	11.51	-0.24	-2.04%	11.51	11.79	38380	4465	0.72%
2026-02-04	11.66	11.75	0.09	0.77%	11.61	11.82	38998	4578	0.73%
2026-02-03	11.55	11.66	0.15	1.30%	11.52	11.66	31711	3680	0.59%
2026-02-02	11.69	11.51	-0.22	-1.88%	11.49	11.82	35452	4140	0.66%
2026-01-30	11.72	11.73	-0.03	-0.26%	11.54	11.83	39447	4612	0.74%
2026-01-29	11.83	11.76	-0.10	-0.84%	11.71	11.91	43716	5168	0.82%
2026-01-28	11.98	11.86	-0.20	-1.66%	11.84	12.07	47975	5712	0.90%
2026-01-27	12.04	12.06	0.02	0.17%	11.66	12.08	54204	6432	1.02%
2026-01-26	12.12	12.04	-0.07	-0.58%	11.99	12.18	53969	6516	1.01%
2026-01-23	12.00	12.11	0.09	0.75%	11.96	12.11	47385	5703	0.89%
2026-01-22	11.91	12.02	0.12	1.01%	11.91	12.17	61174	7377	1.15%
2026-01-21	11.80	11.90	0.05	0.42%	11.77	11.92	36368	4314	0.68%
2026-01-20	11.85	11.85	-0.02	-0.17%	11.80	11.94	43681	5180	0.82%
2026-01-19	11.72	11.87	0.14	1.19%	11.72	11.88	47344	5606	0.89%
2026-01-16	11.69	11.73	0.14	1.21%	11.60	11.76	42625	4979	0.80%
2026-01-15	11.60	11.59	-0.05	-0.43%	11.40	11.67	53158	6144	1.00%
2026-01-14	11.72	11.64	-0.11	-0.94%	11.53	11.88	77572	9109	1.45%
2026-01-13	11.86	11.75	-0.13	-1.09%	11.73	11.88	54936	6474	1.03%
2026-01-12	11.74	11.88	0.15	1.28%	11.68	11.89	62051	7327	1.16%
2026-01-09	11.75	11.73	0.01	0.09%	11.63	11.76	46381	5429	0.87%
2026-01-08	11.56	11.72	0.12	1.03%	11.53	11.73	53484	6242	1.00%
2026-01-07	11.70	11.60	-0.21	-1.78%	11.58	11.75	68376	7966	1.28%
2026-01-06	11.51	11.81	0.30	2.61%	11.47	12.07	108558	12780	2.04%
2026-01-05	11.40	11.51	0.11	0.96%	11.32	11.52	34557	3958	0.65%
2025-12-31	11.48	11.40	0.02	0.18%	11.27	11.48	27745	3155	0.52%
2025-12-30	11.44	11.38	-0.11	-0.96%	11.38	11.58	31284	3583	0.59%
2025-12-29	11.46	11.49	0.02	0.17%	11.42	11.65	25568	2948	0.48%
2025-12-26	11.59	11.47	-0.09	-0.78%	11.40	11.63	34255	3947	0.64%
2025-12-25	11.56	11.56	0.00	0.00%	11.49	11.69	28109	3260	0.53%
2025-12-24	11.36	11.56	0.20	1.76%	11.31	11.59	41728	4806	0.78%
2025-12-23	11.49	11.36	-0.12	-1.05%	11.35	11.56	27616	3156	0.52%
2025-12-22	11.38	11.48	0.10	0.88%	11.30	11.54	37230	4275	0.70%
2025-12-19	11.14	11.38	0.23	2.06%	11.10	11.40	38194	4332	0.72%
2025-12-18	11.00	11.15	0.04	0.36%	11.00	11.26	24516	2739	0.46%
2025-12-17	11.15	11.11	-0.04	-0.36%	10.87	11.23	39593	4361	0.74%
2025-12-16	11.26	11.15	-0.11	-0.98%	11.06	11.26	28433	3169	0.53%
2025-12-15	11.25	11.26	0.01	0.09%	11.18	11.35	26776	3020	0.50%
2025-12-12	11.11	11.25	0.14	1.26%	11.11	11.37	33420	3763	0.63%
2025-12-11	11.27	11.11	-0.18	-1.59%	11.09	11.33	37587	4207	0.70%