金鹰股份（600232）历史行情
以下为金鹰股份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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 6.870 | 6.860 | 7.030 | 6.700 | -0.020 | -0.291% | 1,140.27万 | 0.78亿 | 3.126% |
| 2026-10-08 | 6.660 | 6.880 | 6.940 | 6.640 | 0.220 | 3.303% | 11.41万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.810 | 6.660 | 7.000 | 6.620 | -0.150 | -2.203% | 1,015.54万 | 0.68亿 | 2.784% |
| 2026-10-06 | 6.810 | 6.660 | 7.000 | 6.620 | -0.150 | -2.203% | 1,015.54万 | 0.68亿 | 2.784% |
| 2026-10-05 | 6.810 | 6.660 | 7.000 | 6.620 | -0.150 | -2.203% | 1,015.54万 | 0.68亿 | 2.784% |
| 2026-10-02 | 6.810 | 6.660 | 7.000 | 6.620 | -0.150 | -2.203% | 1,015.54万 | 0.68亿 | 2.784% |
| 2026-10-01 | 6.810 | 6.660 | 7.000 | 6.620 | -0.150 | -2.203% | 1,015.54万 | 0.68亿 | 2.784% |
| 2026-09-30 | 6.810 | 6.660 | 7.000 | 6.620 | -0.150 | -2.203% | 10.16万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.870 | 6.810 | 6.920 | 6.700 | -0.100 | -1.447% | 12.57万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.760 | 6.910 | 7.180 | 6.570 | 0.130 | 1.917% | 16.39万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.520 | 6.780 | 6.960 | 6.490 | 0.260 | 3.988% | 1,309.83万 | 0.89亿 | 3.591% |
| 2026-09-24 | 6.520 | 6.780 | 6.960 | 6.490 | 0.260 | 3.988% | 13.10万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.580 | 6.520 | 6.640 | 6.510 | -0.110 | -1.659% | 3.03万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.560 | 6.630 | 6.660 | 6.490 | 0.050 | 0.760% | 5.40万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.500 | 6.580 | 6.600 | 6.470 | 0.110 | 1.700% | 4.02万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.520 | 6.470 | 6.590 | 6.450 | -0.010 | -0.154% | 3.31万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.450 | 6.480 | 6.500 | 6.310 | 0.050 | 0.778% | 4.39万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.270 | 6.430 | 6.460 | 6.200 | 0.130 | 2.063% | 3.95万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.480 | 6.300 | 6.530 | 6.280 | -0.200 | -3.077% | 4.35万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.500 | 6.500 | 6.610 | 6.370 | 0.000 | 0.000% | 5.06万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.510 | 6.500 | 6.560 | 6.310 | -0.080 | -1.216% | 5.05万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.640 | 6.580 | 6.690 | 6.520 | -0.070 | -1.053% | 4.71万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.690 | 6.650 | 6.690 | 6.600 | 0.000 | 0.000% | 3.47万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.580 | 6.650 | 6.700 | 6.540 | 0.090 | 1.372% | 4.68万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.650 | 6.560 | 6.650 | 6.530 | -0.060 | -0.906% | 5.44万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.540 | 6.620 | 6.880 | 6.540 | 0.120 | 1.846% | 9.30万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.660 | 6.500 | 6.720 | 6.500 | -0.150 | -2.256% | 5.39万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.620 | 6.650 | 6.670 | 6.530 | -0.020 | -0.300% | 3.83万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.610 | 6.670 | 6.740 | 6.560 | 0.050 | 0.755% | 4.88万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.510 | 6.620 | 6.690 | 6.470 | 0.050 | 0.761% | 8.49万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.430 | 6.570 | 6.620 | 6.420 | 0.120 | 1.860% | 5.24万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.470 | 6.450 | 6.500 | 6.310 | -0.010 | -0.155% | 5.17万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.520 | 6.460 | 6.560 | 6.410 | -0.090 | -1.374% | 4.97万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.360 | 6.550 | 6.590 | 6.320 | 0.160 | 2.504% | 5.08万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.430 | 6.390 | 6.500 | 6.240 | 0.080 | 1.268% | 5.83万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.270 | 6.310 | 6.410 | 6.210 | -0.010 | -0.158% | 4.68万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.210 | 6.320 | 6.420 | 6.210 | 0.000 | 0.000% | 3.79万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.430 | 6.320 | 6.460 | 6.270 | -0.110 | -1.711% | 5.05万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.480 | 6.430 | 6.480 | 6.360 | -0.030 | -0.464% | 3.68万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.340 | 6.460 | 6.470 | 6.250 | 0.130 | 2.054% | 3.87万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.350 | 6.330 | 6.380 | 6.240 | -0.020 | -0.315% | 4.56万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.440 | 6.350 | 6.470 | 6.340 | -0.090 | -1.398% | 3.66万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.480 | 6.440 | 6.490 | 6.370 | -0.020 | -0.310% | 4.13万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.450 | 6.460 | 6.520 | 6.330 | -0.040 | -0.615% | 7.88万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.000 | 6.500 | 6.560 | 6.000 | 0.390 | 6.383% | 9.63万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.100 | 6.110 | 6.150 | 5.980 | -0.020 | -0.326% | 5.34万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.080 | 6.130 | 6.130 | 5.990 | 0.090 | 1.490% | 4.68万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.050 | 6.040 | 6.070 | 5.950 | 0.030 | 0.499% | 5.51万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.070 | 6.010 | 6.100 | 5.970 | 0.040 | 0.670% | 5.12万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.800 | 5.970 | 5.980 | 5.780 | 0.190 | 3.287% | 5.15万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.640 | 5.780 | 5.800 | 5.640 | 0.110 | 1.940% | 7.63万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.730 | 5.670 | 5.880 | 5.620 | -0.080 | -1.391% | 6.38万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.660 | 5.750 | 5.870 | 5.640 | 0.110 | 1.950% | 7.28万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.580 | 5.640 | 5.770 | 5.540 | 0.020 | 0.356% | 4.80万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.340 | 5.620 | 5.660 | 5.340 | 0.220 | 4.074% | 6.52万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.520 | 5.400 | 5.530 | 5.320 | -0.120 | -2.174% | 6.81万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.250 | 5.520 | 5.540 | 5.190 | 0.330 | 6.358% | 8.58万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.360 | 5.190 | 5.420 | 5.150 | -0.190 | -3.532% | 7.76万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.340 | 5.380 | 5.450 | 5.070 | -0.030 | -0.555% | 10.73万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.600 | 5.410 | 5.780 | 5.340 | -0.170 | -3.047% | 9.06万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.950 | 5.580 | 6.030 | 5.510 | -0.310 | -5.263% | 7.70万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.920 | 5.890 | 6.050 | 5.830 | -0.030 | -0.507% | 6.09万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.940 | 5.920 | 6.050 | 5.820 | 0.020 | 0.339% | 6.81万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.720 | 5.900 | 5.900 | 5.630 | 0.110 | 1.900% | 5.94万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.000 | 5.790 | 6.040 | 5.680 | -0.200 | -3.339% | 8.46万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.870 | 5.990 | 6.120 | 5.800 | 0.100 | 1.698% | 7.45万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.960 | 5.890 | 5.980 | 5.700 | -0.090 | -1.505% | 5.79万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.040 | 5.980 | 6.130 | 5.920 | -0.090 | -1.483% | 6.27万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.220 | 6.070 | 6.320 | 6.060 | -0.170 | -2.724% | 5.97万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.580 | 6.240 | 6.590 | 6.230 | -0.210 | -3.256% | 7.13万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.330 | 6.450 | 6.520 | 6.280 | 0.150 | 2.381% | 7.65万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.240 | 6.300 | 6.550 | 6.240 | 0.000 | 0.000% | 7.69万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.330 | 6.300 | 6.420 | 6.240 | 0.000 | 0.000% | 8.07万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.420 | 6.300 | 6.480 | 6.240 | -0.140 | -2.174% | 5.32万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.530 | 6.440 | 6.640 | 6.230 | -0.170 | -2.572% | 8.39万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.710 | 6.610 | 6.720 | 6.480 | -0.150 | -2.219% | 5.81万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.780 | 6.760 | 6.980 | 6.600 | -0.030 | -0.442% | 7.09万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.100 | 6.790 | 7.110 | 6.670 | -0.280 | -3.960% | 5.95万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.070 | 7.070 | 7.190 | 6.930 | 0.000 | 0.000% | 7.09万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.710 | 7.070 | 7.080 | 6.620 | 0.310 | 4.586% | 6.93万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.750 | 6.760 | 6.850 | 6.620 | 0.000 | 0.000% | 5.24万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.050 | 6.760 | 7.050 | 6.740 | -0.260 | -3.704% | 5.12万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.100 | 7.020 | 7.150 | 6.910 | -0.080 | -1.127% | 4.87万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.110 | 7.100 | 7.220 | 6.990 | -0.010 | -0.141% | 7.15万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.990 | 7.110 | 7.230 | 6.760 | 0.230 | 3.343% | 8.31万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.920 | 6.880 | 6.920 | 6.710 | -0.040 | -0.578% | 5.06万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.960 | 6.920 | 7.100 | 6.840 | -0.120 | -1.705% | 6.00万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.140 | 7.040 | 7.330 | 6.980 | -0.120 | -1.676% | 4.75万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.120 | 7.160 | 7.390 | 6.950 | -0.220 | -2.981% | 6.30万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.300 | 7.380 | 7.540 | 7.090 | 0.150 | 2.075% | 6.99万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.330 | 7.230 | 7.360 | 7.170 | -0.110 | -1.499% | 5.92万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.490 | 7.340 | 7.490 | 7.200 | -0.170 | -2.264% | 7.90万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.830 | 7.510 | 7.900 | 7.480 | -0.290 | -3.718% | 7.69万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.610 | 7.800 | 7.860 | 7.520 | 0.210 | 2.767% | 7.64万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.730 | 7.590 | 8.260 | 7.560 | -0.150 | -1.938% | 8.65万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.800 | 7.740 | 7.860 | 7.590 | 0.000 | 0.000% | 8.00万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.820 | 7.740 | 8.030 | 7.500 | 0.080 | 1.044% | 10.82万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.930 | 7.660 | 7.930 | 7.590 | -0.250 | -3.161% | 7.35万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.120 | 7.910 | 8.270 | 7.800 | -0.160 | -1.983% | 7.14万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.910 | 8.070 | 8.100 | 7.790 | 0.160 | 2.023% | 7.35万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.310 | 7.910 | 8.400 | 7.840 | -0.450 | -5.383% | 9.33万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.410 | 8.360 | 8.430 | 8.250 | -0.090 | -1.065% | 8.51万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.930 | 8.450 | 8.940 | 8.390 | -0.470 | -5.269% | 11.53万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.780 | 8.920 | 8.940 | 8.560 | 0.120 | 1.364% | 8.55万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.850 | 8.800 | 8.990 | 8.700 | -0.080 | -0.901% | 7.76万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.860 | 8.880 | 9.100 | 8.700 | 0.020 | 0.226% | 10.26万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.720 | 8.860 | 8.890 | 8.440 | 0.150 | 1.722% | 11.06万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.930 | 8.710 | 9.150 | 8.680 | -0.340 | -3.757% | 10.13万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.760 | 9.050 | 9.050 | 8.650 | 0.290 | 3.311% | 12.51万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.640 | 8.760 | 8.790 | 8.590 | 0.060 | 0.690% | 7.49万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.630 | 8.700 | 8.830 | 8.600 | 0.050 | 0.578% | 9.72万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.740 | 8.650 | 8.740 | 8.510 | 0.070 | 0.816% | 8.93万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.580 | 8.580 | 8.830 | 8.490 | 0.030 | 0.351% | 8.69万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.480 | 8.550 | 8.730 | 8.410 | 0.070 | 0.825% | 7.19万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.430 | 8.480 | 8.590 | 8.390 | -0.060 | -0.703% | 5.60万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.370 | 8.540 | 8.620 | 8.280 | 0.170 | 2.031% | 8.57万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.480 | 8.370 | 8.570 | 8.320 | -0.200 | -2.334% | 7.78万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.690 | 8.570 | 8.690 | 8.380 | -0.050 | -0.580% | 11.02万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.720 | 8.620 | 9.000 | 8.560 | -0.210 | -2.378% | 17.29万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.570 | 8.830 | 9.420 | 8.550 | 0.250 | 2.914% | 24.23万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.690 | 8.580 | 8.790 | 8.300 | -0.220 | -2.500% | 17.61万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.730 | 8.800 | 8.860 | 8.720 | 0.010 | 0.114% | 7.30万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.610 | 8.790 | 8.830 | 8.540 | 0.180 | 2.091% | 7.71万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.710 | 8.610 | 8.730 | 8.600 | -0.140 | -1.600% | 7.85万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.770 | 8.750 | 8.800 | 8.500 | 0.080 | 0.923% | 9.46万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.490 | 8.670 | 8.900 | 8.410 | 0.000 | 0.000% | 15.94万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.170 | 8.590 | 8.850 | 8.160 | 0.000 | 0.000% | 21.87万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.190 | 8.140 | 8.280 | 8.080 | 0.000 | 0.000% | 5.98万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.190 | 8.200 | 8.350 | 8.180 | 0.000 | 0.000% | 5.93万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.000 | 8.130 | 8.200 | 7.860 | 0.000 | 0.000% | 7.09万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.080 | 7.930 | 8.150 | 7.850 | 0.000 | 0.000% | 7.12万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.130 | 8.060 | 8.180 | 7.920 | 0.000 | 0.000% | 7.88万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.190 | 8.130 | 8.240 | 8.070 | 0.000 | 0.000% | 5.44万 | 0.00亿 | 0.000% |