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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.85 | 8.64 | 7.81 | 8.56 | +6.57% | 6.25 | 18.78% |
| 2025-05-23 | 7.59 | 8.16 | 7.36 | 8.03 | +4.81% | 5.30 | 16.87% |
| 2025-05-22 | 7.51 | 7.73 | 7.44 | 7.66 | +2.26% | 2.44 | 8.05% |
| 2025-05-21 | 7.62 | 7.62 | 7.37 | 7.49 | -2.71% | 2.26 | 7.55% |
| 2025-05-20 | 7.70 | 7.90 | 7.66 | 7.70 | -1.15% | 2.46 | 7.95% |
| 2025-05-19 | 7.56 | 7.86 | 7.49 | 7.79 | +2.49% | 2.52 | 8.22% |
| 2025-05-16 | 7.48 | 7.74 | 7.46 | 7.60 | 0.00% | 2.38 | 7.83% |
| 2025-05-15 | 8.04 | 8.13 | 7.60 | 7.60 | -7.84% | 3.92 | 12.61% |
| 2025-05-14 | 7.79 | 8.25 | 7.72 | 8.25 | +5.61% | 5.93 | 18.51% |
| 2025-05-13 | 7.88 | 7.93 | 7.63 | 7.81 | -0.51% | 3.83 | 12.36% |
| 2025-05-12 | 7.81 | 8.05 | 7.74 | 7.85 | -0.50% | 4.42 | 14.10% |
| 2025-05-09 | 8.45 | 8.71 | 7.86 | 7.89 | -7.79% | 6.77 | 20.84% |
| 2025-05-08 | 8.96 | 9.41 | 8.47 | 8.56 | -1.15% | 10.72 | 30.27% |
| 2025-05-07 | 7.26 | 8.66 | 7.26 | 8.66 | +20.00% | 3.78 | 11.40% |
| 2025-05-06 | 6.89 | 7.36 | 6.78 | 7.21 | +6.77% | 4.41 | 15.53% |