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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.89 | 7.00 | 6.82 | 6.91 | +0.44% | 0.39 | 1.43% |
| 2026-04-20 | 6.82 | 6.90 | 6.78 | 6.88 | +0.88% | 0.30 | 1.12% |
| 2026-04-17 | 6.85 | 6.93 | 6.75 | 6.82 | -1.02% | 0.46 | 1.69% |
| 2026-04-16 | 6.73 | 7.01 | 6.71 | 6.89 | +2.68% | 0.58 | 2.14% |
| 2026-04-15 | 6.82 | 6.83 | 6.69 | 6.71 | -1.18% | 0.22 | 0.84% |
| 2026-04-14 | 6.76 | 6.79 | 6.69 | 6.79 | +0.89% | 0.27 | 1.01% |
| 2026-04-13 | 6.73 | 6.77 | 6.65 | 6.73 | 0.00% | 0.23 | 0.86% |
| 2026-04-10 | 6.74 | 6.81 | 6.70 | 6.73 | +1.36% | 0.29 | 1.08% |
| 2026-04-09 | 6.82 | 6.85 | 6.60 | 6.64 | -2.35% | 0.33 | 1.23% |
| 2026-04-08 | 6.69 | 6.81 | 6.66 | 6.80 | +3.66% | 0.33 | 1.22% |
| 2026-04-07 | 6.33 | 6.58 | 6.31 | 6.56 | +3.63% | 0.41 | 1.58% |
| 2026-04-03 | 6.59 | 6.67 | 6.33 | 6.33 | -3.95% | 0.24 | 0.95% |
| 2026-04-02 | 6.72 | 6.77 | 6.55 | 6.59 | -2.51% | 0.27 | 1.04% |
| 2026-04-01 | 6.82 | 6.88 | 6.69 | 6.76 | +1.05% | 0.39 | 1.45% |
| 2026-03-31 | 6.80 | 6.90 | 6.69 | 6.69 | -1.33% | 0.38 | 1.40% |
| 2026-03-30 | 6.68 | 6.79 | 6.61 | 6.78 | +0.44% | 0.28 | 1.04% |
| 2026-03-27 | 6.55 | 6.77 | 6.52 | 6.75 | +1.50% | 0.25 | 0.94% |
| 2026-03-26 | 6.83 | 6.85 | 6.62 | 6.65 | -1.63% | 0.32 | 1.18% |
| 2026-03-25 | 6.73 | 6.81 | 6.70 | 6.76 | +0.90% | 0.35 | 1.29% |
| 2026-03-24 | 6.75 | 6.80 | 6.45 | 6.70 | +3.88% | 0.49 | 1.87% |