金明精机 sz.300281
7.88
-0.25%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.98 | 8.01 | 7.78 | 7.88 | -0.25% | 1.38 | 4.42% |
| 2026-05-21 | 8.19 | 8.27 | 7.82 | 7.90 | -3.54% | 1.90 | 5.90% |
| 2026-05-20 | 8.17 | 8.30 | 8.06 | 8.19 | 0.00% | 1.71 | 5.26% |
| 2026-05-19 | 8.07 | 8.28 | 7.98 | 8.19 | +1.87% | 2.54 | 7.84% |
| 2026-05-18 | 7.64 | 8.38 | 7.58 | 8.04 | +6.21% | 3.35 | 10.55% |
| 2026-05-15 | 7.48 | 7.70 | 7.48 | 7.57 | +0.66% | 0.65 | 2.15% |
| 2026-05-14 | 7.53 | 7.61 | 7.46 | 7.52 | +0.40% | 0.53 | 1.78% |
| 2026-05-13 | 7.46 | 7.56 | 7.45 | 7.49 | +0.40% | 0.37 | 1.25% |
| 2026-05-12 | 7.62 | 7.67 | 7.44 | 7.46 | -2.36% | 0.53 | 1.76% |
| 2026-05-11 | 7.56 | 7.67 | 7.52 | 7.64 | +0.92% | 0.65 | 2.16% |
| 2026-05-08 | 7.49 | 7.59 | 7.41 | 7.57 | +0.93% | 0.54 | 1.82% |
| 2026-05-07 | 7.50 | 7.62 | 7.45 | 7.50 | -0.27% | 0.61 | 2.02% |
| 2026-05-06 | 7.49 | 7.61 | 7.43 | 7.52 | +1.48% | 0.71 | 2.38% |
| 2026-04-30 | 7.38 | 7.46 | 7.31 | 7.41 | +0.27% | 0.49 | 1.65% |
| 2026-04-29 | 7.22 | 7.46 | 7.13 | 7.39 | +2.92% | 0.80 | 2.73% |
| 2026-04-28 | 7.10 | 7.35 | 7.10 | 7.18 | +1.99% | 0.75 | 2.61% |
| 2026-04-27 | 6.83 | 7.06 | 6.77 | 7.04 | +2.47% | 0.44 | 1.61% |
| 2026-04-24 | 6.79 | 6.91 | 6.68 | 6.87 | +0.73% | 0.35 | 1.30% |
| 2026-04-23 | 6.88 | 6.95 | 6.77 | 6.82 | -0.87% | 0.25 | 0.91% |
| 2026-04-22 | 6.86 | 6.91 | 6.78 | 6.88 | -0.43% | 0.24 | 0.88% |