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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.26 | 8.31 | 8.19 | 8.26 | -0.84% | 2.15 | 6.55% |
| 2025-08-18 | 8.16 | 8.38 | 8.16 | 8.33 | +1.46% | 3.48 | 10.56% |
| 2025-08-15 | 7.75 | 8.76 | 7.75 | 8.21 | +6.74% | 4.40 | 13.29% |
| 2025-08-14 | 7.97 | 7.98 | 7.67 | 7.69 | -3.14% | 1.27 | 4.09% |
| 2025-08-13 | 7.95 | 8.02 | 7.88 | 7.94 | -0.38% | 1.12 | 3.54% |
| 2025-08-12 | 8.07 | 8.16 | 7.96 | 7.97 | -1.60% | 1.37 | 4.27% |
| 2025-08-11 | 7.94 | 8.14 | 7.88 | 8.10 | +2.78% | 1.67 | 5.20% |
| 2025-08-08 | 7.98 | 8.06 | 7.86 | 7.88 | -1.13% | 1.22 | 3.87% |
| 2025-08-07 | 8.03 | 8.03 | 7.90 | 7.97 | -1.24% | 1.33 | 4.18% |
| 2025-08-06 | 7.99 | 8.11 | 7.91 | 8.07 | +0.87% | 1.86 | 5.83% |
| 2025-08-05 | 7.71 | 8.00 | 7.71 | 8.00 | +3.35% | 2.08 | 6.63% |
| 2025-08-04 | 7.64 | 7.74 | 7.49 | 7.74 | +0.39% | 1.05 | 3.46% |
| 2025-08-01 | 7.70 | 7.97 | 7.58 | 7.71 | -0.13% | 1.19 | 3.87% |
| 2025-07-31 | 7.88 | 7.89 | 7.66 | 7.72 | -3.49% | 2.00 | 6.43% |
| 2025-07-30 | 7.66 | 8.14 | 7.56 | 8.00 | +5.39% | 3.52 | 11.19% |
| 2025-07-29 | 7.59 | 7.66 | 7.52 | 7.59 | -0.13% | 0.55 | 1.81% |
| 2025-07-28 | 7.63 | 7.78 | 7.56 | 7.60 | 0.00% | 0.68 | 2.25% |
| 2025-07-25 | 7.59 | 7.61 | 7.52 | 7.60 | 0.00% | 0.56 | 1.86% |
| 2025-07-24 | 7.46 | 7.62 | 7.42 | 7.60 | +1.60% | 0.84 | 2.77% |
| 2025-07-23 | 7.58 | 7.65 | 7.43 | 7.48 | -1.83% | 0.93 | 3.12% |