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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.62 | 7.73 | 7.54 | 7.62 | 0.00% | 1.10 | 3.61% |
| 2025-07-21 | 7.46 | 7.63 | 7.43 | 7.62 | +2.00% | 1.07 | 3.54% |
| 2025-07-18 | 7.43 | 7.47 | 7.37 | 7.47 | +0.54% | 0.66 | 2.23% |
| 2025-07-17 | 7.44 | 7.47 | 7.34 | 7.43 | +0.13% | 0.61 | 2.05% |
| 2025-07-16 | 7.26 | 7.42 | 7.25 | 7.42 | +2.20% | 0.73 | 2.49% |
| 2025-07-15 | 7.44 | 7.44 | 7.21 | 7.26 | -2.15% | 0.78 | 2.67% |
| 2025-07-14 | 7.46 | 7.47 | 7.38 | 7.42 | -0.27% | 0.52 | 1.75% |
| 2025-07-11 | 7.41 | 7.45 | 7.28 | 7.44 | +0.40% | 0.85 | 2.90% |
| 2025-07-10 | 7.56 | 7.62 | 7.36 | 7.41 | -2.49% | 1.01 | 3.40% |
| 2025-07-09 | 7.50 | 7.73 | 7.48 | 7.60 | +1.46% | 1.23 | 4.04% |
| 2025-07-08 | 7.42 | 7.49 | 7.40 | 7.49 | +0.67% | 0.69 | 2.33% |
| 2025-07-07 | 7.39 | 7.50 | 7.36 | 7.44 | +0.13% | 0.70 | 2.37% |
| 2025-07-04 | 7.70 | 7.72 | 7.41 | 7.43 | -3.75% | 1.46 | 4.88% |
| 2025-07-03 | 7.68 | 7.80 | 7.66 | 7.72 | +0.26% | 0.85 | 2.77% |
| 2025-07-02 | 7.80 | 7.81 | 7.63 | 7.70 | -1.53% | 1.14 | 3.71% |
| 2025-07-01 | 7.88 | 7.89 | 7.66 | 7.82 | -0.89% | 1.54 | 4.96% |
| 2025-06-30 | 7.60 | 7.93 | 7.60 | 7.89 | +3.94% | 1.79 | 5.78% |
| 2025-06-27 | 7.67 | 7.77 | 7.57 | 7.59 | -1.30% | 1.24 | 4.09% |
| 2025-06-26 | 7.78 | 7.97 | 7.69 | 7.69 | -1.28% | 1.65 | 5.30% |
| 2025-06-25 | 7.84 | 7.85 | 7.66 | 7.79 | -0.38% | 1.58 | 5.14% |