金鹰重工（301048）历史行情

以下为金鹰重工近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-06	9.120	9.060	9.140	9.020	0.000	0.000%	211.08万	0.19亿	0.396%
2026-10-05	9.120	9.060	9.140	9.020	0.000	0.000%	211.08万	0.19亿	0.396%
2026-10-02	9.120	9.060	9.140	9.020	0.000	0.000%	211.08万	0.19亿	0.396%
2026-10-01	9.120	9.060	9.140	9.020	0.000	0.000%	211.08万	0.19亿	0.396%
2026-09-30	9.120	9.060	9.140	9.020	0.000	0.000%	2.11万	0.00亿	0.000%
2026-09-29	8.900	9.060	9.140	8.890	0.150	1.684%	2.84万	0.00亿	0.000%
2026-09-28	8.900	8.910	8.990	8.810	-0.010	-0.112%	2.53万	0.00亿	0.000%
2026-09-27	8.980	8.920	9.010	8.910	-0.050	-0.557%	177.55万	0.16亿	0.333%
2026-09-24	8.980	8.920	9.010	8.910	-0.050	-0.557%	1.78万	0.00亿	0.000%
2026-09-23	9.010	8.970	9.070	8.960	-0.060	-0.664%	1.99万	0.00亿	0.000%
2026-09-22	9.080	9.030	9.120	9.020	-0.060	-0.660%	2.94万	0.00亿	0.000%
2026-09-21	8.980	9.090	9.100	8.940	0.120	1.338%	2.87万	0.00亿	0.000%
2026-09-18	8.950	8.970	9.020	8.920	0.070	0.787%	2.21万	0.00亿	0.000%
2026-09-17	8.840	8.900	8.920	8.800	0.000	0.000%	2.21万	0.00亿	0.000%
2026-09-16	8.790	8.900	8.920	8.770	0.070	0.793%	2.20万	0.00亿	0.000%
2026-09-15	9.030	8.830	9.090	8.810	-0.190	-2.106%	3.19万	0.00亿	0.000%
2026-09-14	9.000	9.020	9.090	8.970	-0.040	-0.442%	2.90万	0.00亿	0.000%
2026-09-11	9.200	9.060	9.250	9.040	-0.220	-2.371%	3.87万	0.00亿	0.000%
2026-09-10	9.340	9.280	9.390	9.250	-0.120	-1.277%	3.61万	0.00亿	0.000%
2026-09-09	9.350	9.400	9.430	9.250	0.060	0.642%	4.69万	0.00亿	0.000%
2026-09-08	9.240	9.340	9.350	9.200	0.160	1.743%	5.63万	0.00亿	0.000%
2026-09-07	9.130	9.180	9.190	9.070	0.060	0.658%	3.02万	0.00亿	0.000%
2026-09-04	9.110	9.120	9.220	9.070	0.040	0.441%	3.74万	0.00亿	0.000%
2026-09-03	9.160	9.080	9.200	9.070	-0.040	-0.439%	3.37万	0.00亿	0.000%
2026-09-02	9.170	9.120	9.180	9.040	-0.080	-0.870%	3.17万	0.00亿	0.000%
2026-09-01	9.230	9.200	9.280	9.180	0.050	0.546%	5.13万	0.00亿	0.000%
2026-08-31	9.100	9.150	9.180	9.100	-0.030	-0.327%	4.17万	0.00亿	0.000%
2026-08-28	9.080	9.180	9.200	9.030	0.100	1.101%	5.87万	0.00亿	0.000%
2026-08-27	9.170	9.080	9.190	9.060	-0.080	-0.873%	4.40万	0.00亿	0.000%
2026-08-26	9.120	9.160	9.310	9.120	0.010	0.109%	5.01万	0.00亿	0.000%
2026-08-25	8.950	9.150	9.200	8.950	0.130	1.441%	5.93万	0.00亿	0.000%
2026-08-24	9.270	9.020	9.340	8.960	-0.440	-4.651%	10.27万	0.00亿	0.000%
2026-08-21	9.130	9.460	9.770	8.930	0.270	2.938%	12.83万	0.00亿	0.000%
2026-08-20	8.990	9.190	9.210	8.990	0.190	2.111%	4.49万	0.00亿	0.000%
2026-08-19	9.000	9.000	9.150	8.930	-0.050	-0.552%	4.34万	0.00亿	0.000%
2026-08-18	9.090	9.050	9.140	8.990	-0.060	-0.659%	2.31万	0.00亿	0.000%
2026-08-17	9.030	9.110	9.120	8.930	0.100	1.110%	2.74万	0.00亿	0.000%
2026-08-14	9.080	9.010	9.110	9.000	-0.070	-0.771%	2.30万	0.00亿	0.000%
2026-08-13	9.200	9.080	9.230	9.040	-0.120	-1.304%	2.81万	0.00亿	0.000%
2026-08-12	9.090	9.200	9.200	9.060	0.110	1.210%	3.57万	0.00亿	0.000%
2026-08-11	9.150	9.090	9.210	9.050	-0.130	-1.410%	4.71万	0.00亿	0.000%
2026-08-10	8.990	9.220	9.230	8.990	0.160	1.766%	4.67万	0.00亿	0.000%
2026-08-07	9.060	9.060	9.120	8.870	-0.030	-0.330%	4.19万	0.00亿	0.000%
2026-08-06	9.020	9.090	9.180	8.930	-0.010	-0.110%	3.61万	0.00亿	0.000%
2026-08-05	9.060	9.100	9.110	8.970	0.070	0.775%	4.39万	0.00亿	0.000%
2026-08-04	9.120	9.030	9.200	8.990	-0.090	-0.987%	5.01万	0.00亿	0.000%
2026-08-03	8.890	9.120	9.120	8.840	0.230	2.587%	4.46万	0.00亿	0.000%
2026-07-31	8.810	8.890	8.950	8.810	0.030	0.339%	4.04万	0.00亿	0.000%
2026-07-30	8.790	8.860	9.000	8.790	0.000	0.000%	3.78万	0.00亿	0.000%
2026-07-29	8.620	8.860	8.900	8.620	0.230	2.665%	4.08万	0.00亿	0.000%
2026-07-28	8.520	8.630	8.720	8.520	0.060	0.700%	3.18万	0.00亿	0.000%
2026-07-27	8.380	8.570	8.590	8.350	0.110	1.300%	2.67万	0.00亿	0.000%
2026-07-24	8.540	8.460	8.650	8.460	-0.190	-2.197%	2.56万	0.00亿	0.000%
2026-07-23	8.440	8.650	8.660	8.410	0.210	2.488%	3.86万	0.00亿	0.000%
2026-07-22	8.580	8.440	8.620	8.380	-0.140	-1.632%	4.09万	0.00亿	0.000%
2026-07-21	8.680	8.580	8.800	8.530	-0.132	-1.515%	5.03万	0.00亿	0.000%
2026-07-20	8.602	8.712	8.892	8.522	0.110	1.279%	5.16万	0.00亿	0.000%
2026-07-17	8.812	8.602	8.952	8.522	-0.200	-2.272%	4.93万	0.00亿	0.000%
2026-07-16	8.732	8.802	8.882	8.622	0.030	0.342%	3.51万	0.00亿	0.000%
2026-07-15	8.522	8.772	8.842	8.522	0.170	1.976%	3.63万	0.00亿	0.000%
2026-07-14	8.452	8.602	8.602	8.292	0.260	3.117%	3.83万	0.00亿	0.000%
2026-07-13	8.552	8.342	8.602	8.252	-0.250	-2.910%	3.68万	0.00亿	0.000%
2026-07-10	8.482	8.592	8.742	8.322	0.150	1.777%	3.38万	0.00亿	0.000%
2026-07-09	8.522	8.442	8.572	8.282	-0.080	-0.939%	3.12万	0.00亿	0.000%
2026-07-08	8.642	8.522	8.692	8.462	-0.130	-1.503%	2.64万	0.00亿	0.000%
2026-07-07	8.912	8.652	8.922	8.632	-0.280	-3.135%	3.52万	0.00亿	0.000%
2026-07-06	8.872	8.932	9.022	8.822	0.050	0.563%	4.40万	0.00亿	0.000%
2026-07-03	8.792	8.882	8.952	8.752	0.200	2.304%	4.49万	0.00亿	0.000%
2026-07-02	8.752	8.682	8.852	8.652	-0.080	-0.913%	4.06万	0.00亿	0.000%
2026-07-01	8.542	8.762	8.872	8.532	0.260	3.058%	5.17万	0.00亿	0.000%
2026-06-30	8.422	8.502	8.562	8.332	0.030	0.354%	2.93万	0.00亿	0.000%
2026-06-29	8.392	8.472	8.572	8.192	0.010	0.118%	4.23万	0.00亿	0.000%
2026-06-26	8.562	8.462	8.622	8.412	-0.180	-2.083%	3.35万	0.00亿	0.000%
2026-06-25	8.792	8.642	8.822	8.562	-0.120	-1.370%	3.51万	0.00亿	0.000%
2026-06-24	9.122	8.762	9.122	8.732	-0.340	-3.735%	4.57万	0.00亿	0.000%
2026-06-23	8.912	9.102	9.222	8.912	0.120	1.336%	4.77万	0.00亿	0.000%
2026-06-22	8.832	8.982	9.002	8.512	0.100	1.126%	5.27万	0.00亿	0.000%
2026-06-18	8.892	8.882	8.922	8.772	-0.050	-0.560%	3.50万	0.00亿	0.000%
2026-06-17	9.082	8.932	9.082	8.822	-0.150	-1.652%	4.48万	0.00亿	0.000%
2026-06-16	9.112	9.082	9.182	9.012	-0.020	-0.220%	2.97万	0.00亿	0.000%
2026-06-15	9.042	9.102	9.262	9.042	0.070	0.775%	3.70万	0.00亿	0.000%
2026-06-12	8.882	9.032	9.082	8.802	0.240	2.730%	3.98万	0.00亿	0.000%
2026-06-11	8.852	8.792	8.922	8.692	-0.120	-1.346%	3.20万	0.00亿	0.000%
2026-06-10	9.032	8.912	9.082	8.792	-0.160	-1.764%	3.60万	0.00亿	0.000%
2026-06-09	9.032	9.072	9.162	8.982	0.030	0.332%	3.59万	0.00亿	0.000%
2026-06-08	9.292	9.042	9.332	8.902	-0.330	-3.521%	4.85万	0.00亿	0.000%
2026-06-05	9.242	9.372	9.472	9.212	0.090	0.970%	3.52万	0.00亿	0.000%
2026-06-04	9.402	9.282	9.422	9.222	-0.110	-1.171%	3.78万	0.00亿	0.000%
2026-06-03	9.522	9.392	9.542	9.342	-0.130	-1.365%	3.33万	0.00亿	0.000%
2026-06-02	9.802	9.522	9.802	9.472	-0.290	-2.956%	4.49万	0.00亿	0.000%
2026-06-01	9.622	9.812	9.842	9.502	0.210	2.187%	4.91万	0.00亿	0.000%
2026-05-29	9.712	9.602	9.792	9.592	-0.080	-0.826%	5.20万	0.00亿	0.000%
2026-05-28	9.642	9.682	9.772	9.462	-0.010	-0.103%	5.72万	0.00亿	0.000%
2026-05-27	9.992	9.692	10.192	9.622	-0.310	-3.099%	5.61万	0.00亿	0.000%
2026-05-26	10.292	10.002	10.362	9.852	-0.310	-3.006%	6.20万	0.00亿	0.000%
2026-05-25	10.422	10.312	10.512	10.202	-0.110	-1.055%	3.44万	0.00亿	0.000%
2026-05-22	10.292	10.422	10.472	10.282	0.140	1.362%	4.02万	0.00亿	0.000%
2026-05-21	10.732	10.282	10.872	10.262	-0.410	-3.835%	5.77万	0.00亿	0.000%
2026-05-20	10.792	10.692	10.852	10.602	-0.160	-1.474%	4.39万	0.00亿	0.000%
2026-05-19	10.662	10.852	10.932	10.602	0.200	1.878%	5.29万	0.00亿	0.000%
2026-05-18	10.692	10.652	10.772	10.552	-0.100	-0.930%	4.13万	0.00亿	0.000%
2026-05-15	10.822	10.752	10.912	10.662	-0.060	-0.555%	4.29万	0.00亿	0.000%
2026-05-14	11.062	10.812	11.072	10.812	-0.230	-2.083%	4.77万	0.00亿	0.000%
2026-05-13	11.042	11.042	11.122	10.852	0.100	0.914%	5.33万	0.00亿	0.000%
2026-05-12	11.152	10.942	11.232	10.912	-0.240	-2.146%	5.58万	0.00亿	0.000%
2026-05-11	11.112	11.182	11.202	10.992	0.070	0.630%	7.42万	0.00亿	0.000%
2026-05-08	10.982	11.112	11.122	10.912	0.120	1.092%	6.82万	0.00亿	0.000%
2026-05-07	10.972	10.992	11.082	10.922	0.020	0.182%	6.89万	0.00亿	0.000%
2026-05-06	10.792	10.972	11.092	10.762	0.150	1.386%	8.14万	0.00亿	0.000%
2026-04-30	10.592	10.822	10.892	10.592	0.220	2.075%	8.97万	0.00亿	0.000%
2026-04-29	10.402	10.602	10.662	10.402	0.370	3.616%	8.58万	0.00亿	0.000%
2026-04-28	10.442	10.232	10.452	10.142	-0.300	-2.848%	7.24万	0.00亿	0.000%
2026-04-27	10.472	10.532	10.572	10.372	0.110	1.055%	5.30万	0.00亿	0.000%
2026-04-24	10.582	10.422	10.622	10.322	-0.150	-1.419%	6.42万	0.00亿	0.000%
2026-04-23	10.712	10.572	10.782	10.532	-0.170	-1.583%	6.52万	0.00亿	0.000%
2026-04-22	10.722	10.742	10.832	10.702	-0.080	-0.739%	6.56万	0.00亿	0.000%
2026-04-21	10.942	10.822	10.982	10.672	-0.170	-1.547%	8.45万	0.00亿	0.000%
2026-04-20	10.812	10.992	10.992	10.702	0.170	1.571%	11.14万	0.00亿	0.000%
2026-04-17	10.722	10.822	10.842	10.552	0.010	0.092%	12.07万	0.00亿	0.000%
2026-04-16	10.802	10.812	10.842	10.662	-0.030	-0.277%	10.61万	0.00亿	0.000%
2026-04-15	10.742	10.842	10.992	10.732	0.090	0.837%	13.18万	0.00亿	0.000%
2026-04-14	10.712	10.752	10.802	10.572	0.110	1.034%	10.56万	0.00亿	0.000%
2026-04-13	10.562	10.642	10.642	10.442	-0.110	-1.023%	12.73万	0.00亿	0.000%
2026-04-10	10.962	10.752	11.122	10.702	0.010	0.093%	17.20万	0.00亿	0.000%
2026-04-09	10.902	10.742	11.262	10.732	-0.440	-3.935%	21.11万	0.00亿	0.000%
2026-04-08	10.802	11.182	11.302	10.762	0.000	0.000%	25.91万	0.00亿	0.000%
2026-04-07	10.802	10.662	10.882	10.412	0.000	0.000%	19.23万	0.00亿	0.000%
2026-04-03	11.712	10.942	11.742	10.862	0.000	0.000%	27.84万	0.00亿	0.000%
2026-04-02	12.122	11.762	12.182	11.652	0.000	0.000%	33.38万	0.00亿	0.000%
2026-04-01	12.892	12.272	13.462	12.002	0.000	0.000%	59.69万	0.00亿	0.000%