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
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%
2025-12-10	11.34	11.29	-0.02	-0.18%	11.19	11.36	34696	3907	0.65%
2025-12-09	11.50	11.31	-0.24	-2.08%	11.30	11.57	34323	3917	0.64%
2025-12-08	11.51	11.55	0.05	0.43%	11.50	11.65	31732	3677	0.59%
2025-12-05	11.35	11.50	0.15	1.32%	11.28	11.51	39274	4485	0.74%
2025-12-04	11.51	11.35	-0.14	-1.22%	11.32	11.52	36655	4175	0.69%
2025-12-03	11.52	11.49	-0.05	-0.43%	11.41	11.58	29406	3375	0.55%
2025-12-02	11.70	11.54	-0.21	-1.79%	11.52	11.78	41242	4778	0.77%
2025-12-01	11.77	11.75	-0.07	-0.59%	11.72	11.86	39334	4635	0.74%
2025-11-28	11.63	11.82	0.12	1.03%	11.60	11.84	35580	4180	0.67%
2025-11-27	11.76	11.70	-0.11	-0.93%	11.61	11.86	52084	6107	0.98%
2025-11-26	12.00	11.81	-0.10	-0.84%	11.80	12.18	63246	7599	1.19%
2025-11-25	11.95	11.91	-0.06	-0.50%	11.89	12.08	49482	5924	0.93%
2025-11-24	11.85	11.97	0.28	2.40%	11.77	12.04	54307	6467	1.02%
2025-11-21	11.91	11.69	-0.36	-2.99%	11.68	12.07	69993	8303	1.31%
2025-11-20	12.25	12.05	0.15	1.26%	11.86	12.28	54774	6573	1.03%
2025-11-19	12.20	11.90	-0.24	-1.98%	11.86	12.25	76797	9196	1.44%
2025-11-18	12.70	12.14	-0.63	-4.93%	12.02	12.70	134825	16535	2.53%
2025-11-17	12.83	12.77	-0.45	-3.40%	12.75	12.96	117830	15131	2.21%
2025-11-14	13.17	13.22	-0.04	-0.30%	12.98	13.58	179398	23746	3.36%
2025-11-13	13.41	13.26	-0.15	-1.12%	13.12	13.48	159343	21062	2.99%
2025-11-12	12.94	13.41	0.35	2.68%	12.82	13.43	253118	33338	4.75%
2025-11-11	12.76	13.06	0.38	3.00%	12.67	13.50	236522	31017	4.43%
2025-11-10	12.80	12.68	-0.15	-1.17%	12.55	12.94	126764	16127	2.38%
2025-11-07	12.40	12.83	0.36	2.89%	12.40	12.89	161205	20560	3.02%
2025-11-06	12.60	12.47	-0.13	-1.03%	12.43	12.62	64392	8050	1.21%
2025-11-05	12.38	12.60	0.06	0.48%	12.35	12.80	81589	10231	1.53%
2025-11-04	12.65	12.54	-0.21	-1.65%	12.31	12.73	83009	10393	1.56%
2025-11-03	12.57	12.75	0.06	0.47%	12.46	12.88	87705	11077	1.64%
2025-10-31	12.92	12.69	-0.39	-2.98%	12.66	12.95	134603	17184	2.52%
2025-10-30	12.62	13.08	0.51	4.06%	12.47	13.29	232139	29894	4.35%
2025-10-29	12.35	12.57	0.17	1.37%	12.25	12.66	123221	15395	2.31%
2025-10-28	12.38	12.40	-0.07	-0.56%	12.22	12.55	75783	9411	1.42%
2025-10-27	12.30	12.47	0.19	1.55%	12.21	12.62	105515	13102	1.98%
2025-10-24	12.30	12.28	-0.08	-0.65%	12.25	12.51	82437	10170	1.55%
2025-10-23	12.46	12.36	-0.14	-1.12%	12.16	12.59	96138	11795	1.80%
2025-10-22	12.58	12.50	-0.14	-1.11%	12.47	12.92	195622	24781	3.67%
2025-10-21	11.65	12.64	0.99	8.50%	11.65	12.86	224245	27760	4.20%
2025-10-20	11.59	11.65	0.17	1.48%	11.56	11.74	31576	3675	0.59%
2025-10-17	11.78	11.48	-0.30	-2.55%	11.48	11.80	48306	5614	0.91%
2025-10-16	12.04	11.78	-0.29	-2.40%	11.72	12.11	49281	5853	0.92%
2025-10-15	11.87	12.07	0.15	1.26%	11.86	12.12	47992	5761	0.90%
2025-10-14	11.94	11.92	-0.03	-0.25%	11.86	12.08	63966	7659	1.20%
2025-10-13	11.50	11.95	-0.12	-0.99%	11.39	12.01	70611	8335	1.32%
2025-10-10	11.94	12.07	0.20	1.68%	11.80	12.17	83871	10097	1.57%
2025-10-09	11.70	11.87	0.15	1.28%	11.69	11.92	48653	5769	0.91%
2025-09-30	11.72	11.72	-0.01	-0.09%	11.69	11.88	35667	4196	0.67%
2025-09-29	11.65	11.73	0.10	0.86%	11.45	11.76	48087	5597	0.90%
2025-09-26	11.67	11.63	-0.04	-0.34%	11.61	11.88	49001	5762	0.92%
2025-09-25	11.99	11.67	-0.36	-2.99%	11.66	12.00	76203	8993	1.43%
2025-09-24	12.01	12.03	-0.08	-0.66%	11.97	12.15	56506	6801	1.06%
2025-09-23	12.22	12.11	-0.19	-1.54%	11.71	12.27	74441	8907	1.40%
2025-09-22	12.22	12.30	0.07	0.57%	12.04	12.30	56240	6839	1.05%
2025-09-19	12.26	12.23	-0.03	-0.24%	12.21	12.49	52928	6525	0.99%
2025-09-18	12.68	12.26	-0.42	-3.31%	12.18	12.70	99691	12429	1.87%
2025-09-17	12.88	12.68	-0.21	-1.63%	12.64	12.89	75089	9533	1.41%
2025-09-16	12.98	12.89	-0.10	-0.77%	12.72	12.98	98980	12720	1.86%
2025-09-15	12.69	12.99	0.25	1.96%	12.57	13.03	144523	18534	2.71%
2025-09-12	12.36	12.74	0.33	2.66%	12.32	12.77	147025	18583	2.76%
2025-09-11	12.27	12.41	0.07	0.57%	12.14	12.41	67108	8247	1.26%
2025-09-10	12.22	12.34	0.10	0.82%	12.15	12.45	49919	6139	0.94%
2025-09-09	12.39	12.24	-0.19	-1.53%	12.16	12.43	53105	6528	1.00%
2025-09-08	12.31	12.43	0.10	0.81%	12.23	12.45	55545	6873	1.04%