金鹰股份
SH600232 Forward-adjusted MAIN
6.66
-0.15
(-2.20%)
Open
6.81
High
7.00
Low
6.62
Prev close
6.81
Amplitude
5.58%
Volume
1,015.5万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
6.74
MA10
6.63
MA20
6.59
MA60
6.23
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.81 | 7.00 | 6.62 | 6.66 | 1,016万 |
| 2 | 2026-09-29 | 6.87 | 6.92 | 6.70 | 6.81 | 1,257万 |
| 3 | 2026-09-28 | 6.76 | 7.18 | 6.57 | 6.91 | 1,639万 |
| 4 | 2026-09-24 | 6.52 | 6.96 | 6.49 | 6.78 | 1,310万 |
| 5 | 2026-09-23 | 6.58 | 6.64 | 6.51 | 6.52 | 303万 |
| 6 | 2026-09-22 | 6.56 | 6.66 | 6.49 | 6.63 | 540万 |
| 7 | 2026-09-21 | 6.50 | 6.60 | 6.47 | 6.58 | 402万 |
| 8 | 2026-09-18 | 6.52 | 6.59 | 6.45 | 6.47 | 331万 |
| 9 | 2026-09-17 | 6.45 | 6.50 | 6.31 | 6.48 | 439万 |
| 10 | 2026-09-16 | 6.27 | 6.46 | 6.20 | 6.43 | 395万 |
| 11 | 2026-09-15 | 6.48 | 6.53 | 6.28 | 6.30 | 435万 |
| 12 | 2026-09-14 | 6.50 | 6.61 | 6.37 | 6.50 | 506万 |
52W
Data range
5.07
34.7%
9.65
High/low over the last 250 trading days, and where the price sits.
← Stocks