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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.57 | 7.83 | 7.53 | 7.82 | +3.02% | 1.57 | 5.11% |
| 2025-06-23 | 7.30 | 7.61 | 7.26 | 7.59 | +2.42% | 1.29 | 4.33% |
| 2025-06-20 | 7.63 | 7.75 | 7.36 | 7.41 | -3.38% | 1.82 | 6.10% |
| 2025-06-19 | 7.88 | 8.05 | 7.67 | 7.67 | -3.51% | 2.36 | 7.55% |
| 2025-06-18 | 8.39 | 8.43 | 7.88 | 7.95 | -5.90% | 2.87 | 8.92% |
| 2025-06-17 | 8.58 | 8.82 | 8.39 | 8.45 | -2.64% | 2.60 | 7.66% |
| 2025-06-16 | 8.43 | 8.86 | 8.43 | 8.68 | +1.87% | 2.85 | 8.27% |
| 2025-06-13 | 8.70 | 9.05 | 8.38 | 8.52 | -3.61% | 3.76 | 10.90% |
| 2025-06-12 | 9.04 | 9.05 | 8.68 | 8.84 | -4.52% | 5.13 | 14.59% |
| 2025-06-11 | 8.50 | 9.57 | 8.09 | 9.25 | +10.32% | 7.73 | 21.71% |
| 2025-06-10 | 8.60 | 9.24 | 8.24 | 8.39 | -3.44% | 4.92 | 14.30% |
| 2025-06-09 | 8.67 | 8.70 | 8.46 | 8.69 | +1.16% | 3.64 | 10.60% |
| 2025-06-06 | 8.78 | 8.93 | 8.46 | 8.59 | -1.93% | 3.98 | 11.53% |
| 2025-06-05 | 7.99 | 9.10 | 7.83 | 8.76 | +10.83% | 6.19 | 18.00% |
| 2025-06-04 | 8.06 | 8.24 | 7.88 | 7.90 | -1.98% | 2.07 | 6.48% |
| 2025-06-03 | 7.47 | 8.46 | 7.44 | 8.06 | +7.71% | 2.96 | 9.32% |
| 2025-05-30 | 8.13 | 8.13 | 7.45 | 7.48 | -7.96% | 3.03 | 9.97% |
| 2025-05-29 | 7.86 | 8.33 | 7.80 | 8.13 | +0.37% | 3.09 | 9.52% |
| 2025-05-28 | 8.26 | 8.84 | 7.96 | 8.10 | -2.05% | 4.30 | 12.82% |
| 2025-05-27 | 8.36 | 8.54 | 8.17 | 8.27 | -3.37% | 3.58 | 10.82% |