金鹰重工(301048)股票信息
| 股票代码 | 301048 |
| 股票名称 | 金鹰重工 |
| 最新价/元 | 9.89 |
| 涨跌额/元 | -1.31 |
| 涨跌幅/% | -11.70 |
| 买入/元 | 9.88 |
| 卖出/元 | 9.89 |
| 昨收/元 | 11.20 |
| 今开/元 | 10.69 |
| 最高/元 | 10.75 |
| 最低/元 | 9.65 |
| 成交量/手 | 164165.90 |
| 成交额/万 | 16820.81 |
| 股净值/元 | 17.98 |
| 市净率 | 2.08 |
| 总市值/万 | 527466.73 |
| 流通值/万 | 527466.73 |
| 换手率/% | 3.08 |
| 入市日期 | 2021-08-18 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
金鹰重工(301048)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 10.69 | 9.89 | -1.31 | -11.70 | 164165.90 | 16820.81 | 3.08 |
| 2024-10-08 | 11.60 | 11.20 | 1.29 | 13.02 | 273014.35 | 29701.97 | 5.12 |
| 2024-09-30 | 9.09 | 9.91 | 1.15 | 13.13 | 200438.33 | 18949.07 | 3.76 |
| 2024-09-27 | 8.48 | 8.76 | 0.30 | 3.55 | 108491.36 | 9387.00 | 2.03 |
| 2024-09-26 | 8.24 | 8.46 | 0.16 | 1.93 | 65416.00 | 5457.89 | 1.23 |
| 2024-09-25 | 8.20 | 8.30 | 0.14 | 1.72 | 78763.00 | 6563.41 | 1.48 |
| 2024-09-24 | 7.93 | 8.16 | 0.23 | 2.90 | 60909.00 | 4918.21 | 1.14 |
| 2024-09-23 | 7.92 | 7.93 | -0.07 | -0.88 | 39953.00 | 3186.75 | 0.75 |
| 2024-09-20 | 8.20 | 8.00 | -0.28 | -3.38 | 74961.00 | 6041.32 | 1.41 |
| 2024-09-19 | 7.69 | 8.28 | 0.55 | 7.12 | 107496.00 | 8760.76 | 2.02 |
| 2024-09-18 | 7.67 | 7.73 | -0.01 | -0.13 | 26293.00 | 1991.08 | 0.49 |
| 2024-09-13 | 7.59 | 7.74 | 0.12 | 1.58 | 35239.00 | 2723.81 | 0.66 |
| 2024-09-12 | 7.50 | 7.62 | 0.09 | 1.20 | 29124.00 | 2242.53 | 0.55 |
| 2024-09-11 | 7.64 | 7.53 | -0.15 | -1.95 | 27358.00 | 2064.85 | 0.51 |
| 2024-09-10 | 7.72 | 7.68 | -0.09 | -1.16 | 44839.00 | 3475.49 | 0.84 |
| 2024-09-09 | 7.39 | 7.77 | 0.36 | 4.86 | 62845.06 | 4792.97 | 1.18 |
| 2024-09-06 | 7.69 | 7.41 | -0.19 | -2.50 | 20613.00 | 1550.51 | 0.39 |
| 2024-09-05 | 7.55 | 7.60 | 0.09 | 1.20 | 21042.00 | 1595.41 | 0.39 |
| 2024-09-04 | 7.49 | 7.51 | -0.04 | -0.53 | 11870.48 | 892.64 | 0.22 |
| 2024-09-03 | 7.49 | 7.55 | 0.05 | 0.67 | 17408.00 | 1305.66 | 0.33 |
| 2024-09-02 | 7.69 | 7.50 | -0.16 | -2.09 | 18361.00 | 1392.50 | 0.34 |
| 2024-08-30 | 7.54 | 7.66 | 0.12 | 1.59 | 30889.00 | 2362.81 | 0.58 |
| 2024-08-29 | 7.40 | 7.54 | 0.07 | 0.94 | 17508.00 | 1319.41 | 0.33 |
| 2024-08-28 | 7.45 | 7.47 | 0.05 | 0.67 | 14205.00 | 1057.49 | 0.27 |
| 2024-08-27 | 7.66 | 7.42 | -0.37 | -4.75 | 35350.06 | 2649.85 | 0.66 |
| 2024-08-26 | 7.66 | 7.79 | 0.12 | 1.57 | 16514.00 | 1278.11 | 0.31 |
| 2024-08-23 | 7.83 | 7.67 | -0.08 | -1.03 | 17026.43 | 1306.30 | 0.32 |
| 2024-08-22 | 7.94 | 7.75 | -0.18 | -2.27 | 18661.43 | 1463.70 | 0.35 |
| 2024-08-21 | 7.89 | 7.93 | 0.02 | 0.25 | 21554.00 | 1702.21 | 0.40 |
| 2024-08-20 | 7.99 | 7.91 | -0.18 | -2.23 | 26667.21 | 2113.66 | 0.50 |
| 2024-08-19 | 7.79 | 8.09 | 0.27 | 3.45 | 56407.00 | 4566.47 | 1.06 |
| 2024-08-16 | 8.15 | 7.82 | -0.36 | -4.40 | 62631.00 | 4978.76 | 4.70 |
| 2024-08-15 | 8.10 | 8.18 | -0.01 | -0.12 | 22973.33 | 1876.16 | 1.72 |
| 2024-08-14 | 8.22 | 8.19 | -0.06 | -0.73 | 27059.00 | 2241.87 | 2.03 |
| 2024-08-13 | 8.10 | 8.25 | 0.13 | 1.60 | 19671.48 | 1607.12 | 1.48 |
| 2024-08-12 | 8.38 | 8.12 | -0.16 | -1.93 | 25681.00 | 2108.87 | 1.93 |
| 2024-08-09 | 8.18 | 8.28 | 0.09 | 1.10 | 26753.00 | 2216.04 | 2.01 |
| 2024-08-08 | 8.18 | 8.19 | -0.08 | -0.97 | 30934.00 | 2526.98 | 2.32 |
| 2024-08-07 | 8.24 | 8.27 | -0.04 | -0.48 | 27899.00 | 2319.59 | 2.09 |
| 2024-08-06 | 8.25 | 8.31 | 0.11 | 1.34 | 35026.48 | 2896.96 | 2.63 |
| 2024-08-05 | 8.51 | 8.20 | -0.43 | -4.98 | 60685.00 | 5090.09 | 4.55 |
| 2024-08-02 | 8.83 | 8.63 | -0.36 | -4.00 | 85111.00 | 7424.09 | 6.38 |
| 2024-08-01 | 8.51 | 8.99 | 0.44 | 5.15 | 139154.00 | 12370.47 | 10.44 |
| 2024-07-31 | 8.37 | 8.55 | 0.20 | 2.40 | 47643.91 | 4030.42 | 3.57 |
| 2024-07-30 | 8.49 | 8.35 | -0.19 | -2.23 | 45310.00 | 3799.39 | 3.40 |
| 2024-07-29 | 8.53 | 8.54 | 0.01 | 0.12 | 57921.12 | 4988.93 | 4.34 |
| 2024-07-26 | 8.28 | 8.53 | 0.20 | 2.40 | 58243.45 | 4939.36 | 4.37 |
| 2024-07-25 | 8.26 | 8.33 | 0.11 | 1.34 | 61753.00 | 5199.12 | 4.63 |
| 2024-07-24 | 8.30 | 8.27 | -0.26 | -3.05 | 61867.00 | 5150.45 | 4.64 |
| 2024-07-23 | 8.45 | 8.53 | 0.01 | 0.12 | 96554.00 | 8322.98 | 7.24 |
| 2024-07-22 | 8.60 | 8.52 | -0.18 | -2.07 | 88278.50 | 7562.12 | 6.62 |
| 2024-07-19 | 7.98 | 8.70 | 0.61 | 7.54 | 125178.50 | 10761.44 | 9.39 |
| 2024-07-18 | 7.86 | 8.09 | 0.26 | 3.32 | 53489.00 | 4268.11 | 4.01 |
| 2024-07-17 | 7.94 | 7.83 | -0.20 | -2.49 | 18097.00 | 1434.34 | 1.36 |
| 2024-07-16 | 7.92 | 8.03 | 0.10 | 1.26 | 23484.00 | 1882.16 | 1.76 |
| 2024-07-15 | 8.03 | 7.93 | -0.13 | -1.61 | 17533.00 | 1399.74 | 1.31 |
| 2024-07-12 | 8.20 | 8.06 | -0.13 | -1.59 | 20888.00 | 1693.39 | 1.57 |
| 2024-07-11 | 8.13 | 8.19 | 0.19 | 2.38 | 24869.33 | 2028.27 | 1.87 |
| 2024-07-10 | 8.04 | 8.00 | -0.04 | -0.50 | 14763.00 | 1189.08 | 1.11 |
| 2024-07-09 | 7.92 | 8.04 | 0.13 | 1.64 | 24320.58 | 1926.55 | 1.82 |
| 2024-07-08 | 8.23 | 7.91 | -0.36 | -4.35 | 27402.33 | 2209.10 | 2.06 |
| 2024-07-05 | 8.18 | 8.27 | 0.06 | 0.73 | 14911.00 | 1228.31 | 1.12 |
| 2024-07-04 | 8.46 | 8.21 | -0.23 | -2.73 | 23326.14 | 1947.17 | 1.75 |
| 2024-07-03 | 8.57 | 8.44 | -0.20 | -2.32 | 30051.00 | 2549.50 | 2.25 |
| 2024-07-02 | 8.61 | 8.64 | 0.01 | 0.12 | 43272.00 | 3719.31 | 3.25 |
| 2024-07-01 | 8.30 | 8.63 | 0.33 | 3.98 | 45794.14 | 3906.23 | 3.43 |
| 2024-06-28 | 8.23 | 8.30 | -0.01 | -0.12 | 29342.00 | 2453.45 | 2.20 |
| 2024-06-27 | 8.41 | 8.31 | -0.11 | -1.31 | 34411.00 | 2902.15 | 2.58 |
| 2024-06-26 | 8.15 | 8.42 | 0.27 | 3.31 | 26403.42 | 2194.44 | 1.98 |
| 2024-06-25 | 8.20 | 8.15 | 0.01 | 0.12 | 22068.00 | 1806.83 | 1.66 |
| 2024-06-24 | 8.56 | 8.14 | -0.49 | -5.68 | 33327.23 | 2779.09 | 2.50 |
| 2024-06-21 | 8.55 | 8.63 | 0.15 | 1.77 | 24309.00 | 2083.63 | 1.82 |
| 2024-06-20 | 8.73 | 8.48 | -0.27 | -3.09 | 34532.23 | 2963.92 | 2.59 |
| 2024-06-19 | 8.82 | 8.75 | -0.08 | -0.91 | 19872.00 | 1740.82 | 1.49 |
| 2024-06-18 | 8.71 | 8.83 | 0.17 | 1.96 | 31059.77 | 2728.02 | 2.33 |
| 2024-06-17 | 8.68 | 8.66 | -0.08 | -0.92 | 23772.77 | 2061.67 | 1.78 |
| 2024-06-14 | 8.87 | 8.74 | -0.16 | -1.80 | 47724.00 | 4165.68 | 3.58 |
| 2024-06-13 | 9.06 | 8.90 | -0.10 | -1.11 | 31981.00 | 2863.47 | 2.40 |
| 2024-06-12 | 8.93 | 9.00 | -0.02 | -0.22 | 40423.24 | 3634.35 | 3.03 |
| 2024-06-11 | 9.05 | 9.02 | -0.34 | -3.63 | 76094.32 | 6838.06 | 5.71 |
| 2024-06-07 | 9.60 | 9.36 | 0.19 | 2.07 | 117464.86 | 11124.05 | 8.81 |
| 2024-06-06 | 9.05 | 9.17 | 0.16 | 1.78 | 64604.00 | 5899.41 | 4.85 |
| 2024-06-05 | 9.00 | 9.01 | -0.04 | -0.44 | 24309.00 | 2182.68 | 1.82 |
| 2024-06-04 | 9.00 | 9.05 | -0.02 | -0.22 | 32268.56 | 2882.28 | 2.42 |
| 2024-06-03 | 9.15 | 9.07 | -0.06 | -0.66 | 34222.46 | 3111.05 | 2.57 |
| 2024-05-31 | 9.00 | 9.13 | 0.05 | 0.55 | 32937.00 | 3014.78 | 2.47 |
| 2024-05-30 | 9.02 | 9.08 | 0.00 | 0.00 | 31558.00 | 2878.69 | 2.37 |
| 2024-05-29 | 9.13 | 9.08 | -0.10 | -1.09 | 26893.38 | 2450.03 | 2.02 |
| 2024-05-28 | 9.12 | 9.18 | 0.04 | 0.44 | 39398.00 | 3596.86 | 2.95 |
| 2024-05-27 | 9.01 | 9.14 | 0.16 | 1.78 | 31092.00 | 2818.21 | 2.33 |
| 2024-05-24 | 9.11 | 8.98 | -0.12 | -1.32 | 45496.56 | 4123.10 | 3.41 |
| 2024-05-23 | 9.43 | 9.10 | -0.39 | -4.11 | 72782.56 | 6697.32 | 5.46 |
| 2024-05-22 | 9.51 | 9.49 | -0.10 | -1.04 | 42228.00 | 4004.75 | 3.17 |
| 2024-05-21 | 9.55 | 9.59 | 0.05 | 0.52 | 37234.00 | 3544.12 | 2.79 |
| 2024-05-20 | 9.68 | 9.54 | -0.10 | -1.04 | 57356.00 | 5471.66 | 4.30 |
| 2024-05-17 | 9.52 | 9.64 | 0.12 | 1.26 | 58105.00 | 5572.11 | 4.36 |
| 2024-05-16 | 9.64 | 9.52 | -0.12 | -1.25 | 71372.00 | 6805.70 | 5.35 |
| 2024-05-15 | 9.72 | 9.64 | -0.18 | -1.83 | 73615.00 | 7125.70 | 5.52 |
| 2024-05-14 | 9.83 | 9.82 | -0.19 | -1.90 | 122112.56 | 11997.93 | 9.16 |
| 2024-05-13 | 9.34 | 10.01 | 0.59 | 6.26 | 204013.32 | 19977.87 | 15.30 |
日K线
周K线
月K线
