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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.69 | 6.78 | 6.38 | 6.45 | -5.98% | 0.51 | 1.97% |
| 2026-03-20 | 7.15 | 7.19 | 6.84 | 6.86 | -3.38% | 0.46 | 1.64% |
| 2026-03-19 | 7.21 | 7.31 | 7.01 | 7.10 | -3.01% | 0.32 | 1.12% |
| 2026-03-18 | 7.24 | 7.37 | 7.16 | 7.32 | +1.95% | 0.28 | 0.97% |
| 2026-03-17 | 7.40 | 7.45 | 7.16 | 7.18 | -2.58% | 0.28 | 0.95% |
| 2026-03-16 | 7.42 | 7.48 | 7.32 | 7.37 | 0.00% | 0.25 | 0.87% |
| 2026-03-13 | 7.36 | 7.58 | 7.31 | 7.37 | +0.14% | 0.38 | 1.27% |
| 2026-03-12 | 7.55 | 7.58 | 7.34 | 7.36 | -2.39% | 0.38 | 1.28% |
| 2026-03-11 | 7.67 | 7.69 | 7.53 | 7.54 | -1.31% | 0.32 | 1.07% |
| 2026-03-10 | 7.49 | 7.64 | 7.49 | 7.64 | +2.41% | 0.49 | 1.62% |
| 2026-03-09 | 7.47 | 7.54 | 7.36 | 7.46 | -1.45% | 0.40 | 1.36% |
| 2026-03-06 | 7.45 | 7.57 | 7.33 | 7.57 | +2.16% | 0.35 | 1.17% |
| 2026-03-05 | 7.40 | 7.49 | 7.38 | 7.41 | +2.35% | 0.37 | 1.25% |
| 2026-03-04 | 7.14 | 7.34 | 7.12 | 7.24 | -0.41% | 0.33 | 1.14% |
| 2026-03-03 | 7.55 | 7.68 | 7.26 | 7.27 | -3.71% | 0.57 | 1.92% |
| 2026-03-02 | 7.76 | 7.85 | 7.52 | 7.55 | -4.55% | 0.53 | 1.73% |
| 2026-02-27 | 7.86 | 7.91 | 7.81 | 7.91 | +0.64% | 0.37 | 1.20% |
| 2026-02-26 | 7.84 | 7.92 | 7.81 | 7.86 | +0.26% | 0.37 | 1.18% |
| 2026-02-25 | 7.84 | 8.00 | 7.83 | 7.84 | -0.13% | 0.58 | 1.86% |
| 2026-02-24 | 7.80 | 7.86 | 7.75 | 7.85 | +2.21% | 0.37 | 1.21% |