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
2026-05-07	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%
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%