当前位置: 爱股网 > 股票行情 > 金鹰重工(301048)股票行情

金鹰重工(301048)股票行情

金鹰重工(301048)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

金鹰重工(301048)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	10.20	10.08	-0.12	-1.18%	10.04	10.35	29292	2977.99	0.55%	0.00
2026-03-25	10.11	10.20	0.10	0.99%	10.06	10.23	37323	3791.08	0.70%	0.00
2026-03-24	9.84	10.10	0.43	4.45%	9.71	10.11	41883	4151.89	0.79%	0.00
2026-03-23	10.10	9.67	-0.64	-6.21%	9.55	10.16	60574	5977.84	1.14%	0.00
2026-03-20	10.57	10.31	-0.27	-2.55%	10.30	10.66	36621	3823.04	0.69%	0.00
2026-03-19	10.78	10.58	-0.29	-2.67%	10.53	10.85	35028	3729.72	0.66%	0.00
2026-03-18	10.85	10.87	0.05	0.46%	10.72	10.95	26281	2841.56	0.49%	0.00
2026-03-17	11.07	10.82	-0.21	-1.90%	10.82	11.14	35538	3903.84	0.67%	0.00
2026-03-16	11.21	11.03	-0.17	-1.52%	10.98	11.25	37265	4126.03	0.70%	0.00
2026-03-13	11.20	11.20	-0.04	-0.36%	11.13	11.48	32205	3639.25	0.60%	0.00
2026-03-12	11.38	11.24	-0.17	-1.49%	11.22	11.43	26528	2999.39	0.50%	0.00
2026-03-11	11.34	11.41	0.07	0.62%	11.31	11.42	26775	3041.64	0.50%	0.00
2026-03-10	11.30	11.34	0.18	1.61%	11.21	11.35	27021	3054.76	0.51%	0.00
2026-03-09	11.22	11.16	-0.20	-1.76%	11.10	11.34	35394	3960.84	0.66%	0.00
2026-03-06	11.09	11.36	0.29	2.62%	11.03	11.38	36444	4110.79	0.68%	0.00
2026-03-05	11.06	11.07	0.13	1.19%	11.01	11.18	36257	4024.68	0.68%	0.00
2026-03-04	11.13	10.94	-0.29	-2.58%	10.82	11.26	58815	6467.00	1.10%	0.00
2026-03-03	11.53	11.23	-0.30	-2.60%	11.21	11.72	54700	6278.40	1.03%	0.00
2026-03-02	11.65	11.53	-0.25	-2.12%	11.45	11.76	40243	4666.95	0.75%	0.00
2026-02-27	11.62	11.78	0.10	0.86%	11.62	11.79	37234	4367.31	0.70%	0.00
2026-02-26	11.58	11.68	0.07	0.60%	11.53	11.68	27560	3199.76	0.52%	11.00
2026-02-25	11.60	11.61	0.06	0.52%	11.52	11.67	26870	3123.02	0.50%	0.00
2026-02-24	11.40	11.55	0.22	1.94%	11.38	11.60	23619	2723.98	0.44%	0.00
2026-02-13	11.51	11.33	-0.16	-1.39%	11.33	11.57	29944	3428.52	0.56%	0.00
2026-02-12	11.60	11.49	-0.15	-1.29%	11.47	11.64	32953	3804.42	0.62%	0.00
2026-02-11	11.65	11.64	0.04	0.34%	11.55	11.68	21771	2532.76	0.41%	0.00
2026-02-10	11.59	11.60	-0.03	-0.26%	11.58	11.70	22383	2603.70	0.42%	0.00
2026-02-09	11.60	11.63	0.12	1.04%	11.57	11.68	28556	3319.91	0.54%	0.00
2026-02-06	11.42	11.51	0.00	0.00%	11.39	11.62	31599	3647.81	0.59%	0.00
2026-02-05	11.73	11.51	-0.24	-2.04%	11.51	11.79	38380	4465.38	0.72%	0.00
2026-02-04	11.66	11.75	0.09	0.77%	11.61	11.82	38998	4578.22	0.73%	0.00
2026-02-03	11.55	11.66	0.15	1.30%	11.52	11.66	31711	3680.01	0.59%	0.00
2026-02-02	11.69	11.51	-0.22	-1.88%	11.49	11.82	35452	4140.19	0.66%	0.00
2026-01-30	11.72	11.73	-0.03	-0.26%	11.54	11.83	39447	4612.52	0.74%	0.00
2026-01-29	11.83	11.76	-0.10	-0.84%	11.71	11.91	43716	5168.64	0.82%	0.00
2026-01-28	11.98	11.86	-0.20	-1.66%	11.84	12.07	47975	5712.10	0.90%	0.00
2026-01-27	12.04	12.06	0.02	0.17%	11.66	12.08	54204	6432.23	1.02%	0.00
2026-01-26	12.12	12.04	-0.07	-0.58%	11.99	12.18	53969	6516.03	1.01%	0.00
2026-01-23	12.00	12.11	0.09	0.75%	11.96	12.11	47385	5703.07	0.89%	0.00
2026-01-22	11.91	12.02	0.12	1.01%	11.91	12.17	61174	7377.64	1.15%	0.00
2026-01-21	11.80	11.90	0.05	0.42%	11.77	11.92	36368	4314.58	0.68%	0.00
2026-01-20	11.85	11.85	-0.02	-0.17%	11.80	11.94	43681	5180.99	0.82%	0.00
2026-01-19	11.72	11.87	0.14	1.19%	11.72	11.88	47344	5606.02	0.89%	0.00
2026-01-16	11.69	11.73	0.14	1.21%	11.60	11.76	42625	4979.67	0.80%	0.00
2026-01-15	11.60	11.59	-0.05	-0.43%	11.40	11.67	53158	6144.40	1.00%	0.00
2026-01-14	11.72	11.64	-0.11	-0.94%	11.53	11.88	77572	9109.14	1.45%	0.00
2026-01-13	11.86	11.75	-0.13	-1.09%	11.73	11.88	54936	6474.52	1.03%	0.00
2026-01-12	11.74	11.88	0.15	1.28%	11.68	11.89	62051	7327.14	1.16%	0.00
2026-01-09	11.75	11.73	0.01	0.09%	11.63	11.76	46381	5429.41	0.87%	0.00
2026-01-08	11.56	11.72	0.12	1.03%	11.53	11.73	53484	6242.45	1.00%	0.00
2026-01-07	11.70	11.60	-0.21	-1.78%	11.58	11.75	68376	7966.06	1.28%	0.00
2026-01-06	11.51	11.81	0.30	2.61%	11.47	12.07	108558	12780.55	2.04%	0.00
2026-01-05	11.40	11.51	0.11	0.96%	11.32	11.52	34557	3958.81	0.65%	0.00
2025-12-31	11.48	11.40	0.02	0.18%	11.27	11.48	27745	3155.10	0.52%	0.00
2025-12-30	11.44	11.38	-0.11	-0.96%	11.38	11.58	31284	3583.21	0.59%	0.00
2025-12-29	11.46	11.49	0.02	0.17%	11.42	11.65	25568	2948.68	0.48%	0.00
2025-12-26	11.59	11.47	-0.09	-0.78%	11.40	11.63	34255	3947.47	0.64%	0.00
2025-12-25	11.56	11.56	0.00	0.00%	11.49	11.69	28109	3260.08	0.53%	0.00
2025-12-24	11.36	11.56	0.20	1.76%	11.31	11.59	41728	4806.34	0.78%	0.00
2025-12-23	11.49	11.36	-0.12	-1.05%	11.35	11.56	27616	3156.83	0.52%	0.00
2025-12-22	11.38	11.48	0.10	0.88%	11.30	11.54	37230	4275.87	0.70%	0.00
2025-12-19	11.14	11.38	0.23	2.06%	11.10	11.40	38194	4332.22	0.72%	0.00
2025-12-18	11.00	11.15	0.04	0.36%	11.00	11.26	24516	2739.11	0.46%	0.00
2025-12-17	11.15	11.11	-0.04	-0.36%	10.87	11.23	39593	4361.95	0.74%	0.00
2025-12-16	11.26	11.15	-0.11	-0.98%	11.06	11.26	28433	3169.36	0.53%	0.00
2025-12-15	11.25	11.26	0.01	0.09%	11.18	11.35	26776	3020.31	0.50%	0.00
2025-12-12	11.11	11.25	0.14	1.26%	11.11	11.37	33420	3763.71	0.63%	0.00
2025-12-11	11.27	11.11	-0.18	-1.59%	11.09	11.33	37587	4207.06	0.70%	0.00
2025-12-10	11.34	11.29	-0.02	-0.18%	11.19	11.36	34696	3907.17	0.65%	0.00
2025-12-09	11.50	11.31	-0.24	-2.08%	11.30	11.57	34323	3917.05	0.64%	0.00
2025-12-08	11.51	11.55	0.05	0.43%	11.50	11.65	31732	3677.67	0.59%	0.00
2025-12-05	11.35	11.50	0.15	1.32%	11.28	11.51	39274	4485.50	0.74%	0.00
2025-12-04	11.51	11.35	-0.14	-1.22%	11.32	11.52	36655	4175.03	0.69%	0.00
2025-12-03	11.52	11.49	-0.05	-0.43%	11.41	11.58	29406	3375.05	0.55%	0.00
2025-12-02	11.70	11.54	-0.21	-1.79%	11.52	11.78	41242	4778.02	0.77%	0.00
2025-12-01	11.77	11.75	-0.07	-0.59%	11.72	11.86	39334	4635.34	0.74%	0.00
2025-11-28	11.63	11.82	0.12	1.03%	11.60	11.84	35580	4180.83	0.67%	0.00
2025-11-27	11.76	11.70	-0.11	-0.93%	11.61	11.86	52084	6107.32	0.98%	0.00
2025-11-26	12.00	11.81	-0.10	-0.84%	11.80	12.18	63246	7599.86	1.19%	0.00
2025-11-25	11.95	11.91	-0.06	-0.50%	11.89	12.08	49482	5924.97	0.93%	0.00

深证大盘股票行情在线 K线走势图

金鹰重工(301048)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.36	13.47
百利天恒	286.87	12.50
科捷智能	24.19	12.30
益方生物	19.91	11.17
百奥赛图	91.58	11.10
九州一轨	29.01	10.94
首药控股	38.80	10.67
华盛锂电	132.58	10.58
华纳药厂	54.15	10.38
六国化工	7.43	10.07
永杉锂业	11.72	10.05
赤天化	4.27	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
宁波能源	7.35	10.03
苏利股份	20.74	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
滨海能源	14.29	10.01
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
云南锗业	51.36	10.00
百川股份	14.41	10.00
天地在线	23.65	10.00
九安医疗	68.64	10.00
大东南	4.07	10.00
永兴材料	81.21	10.00
融捷股份	78.00	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.02	17.22
金春股份	28.12	14.45
新诺威	32.20	14.35
天华新能	63.90	12.80
杰美特	55.00	12.02
奥克股份	10.86	11.61
新迅达	20.69	11.24
海辰药业	45.18	11.17
诚达药业	45.45	10.69
海特生物	38.68	10.58
万顺新材	6.61	10.35
琏升科技	12.07	9.43
鸿日达	85.50	8.78
江丰电子	145.22	8.70
光库科技	194.18	8.43
赛微电子	46.54	8.18