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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.76 | 7.79 | 7.68 | 7.68 | -0.39% | 0.29 | 0.96% |
| 2026-02-12 | 7.75 | 7.80 | 7.66 | 7.71 | -0.64% | 0.42 | 1.37% |
| 2026-02-11 | 7.84 | 7.84 | 7.74 | 7.76 | -0.51% | 0.33 | 1.07% |
| 2026-02-10 | 7.86 | 7.87 | 7.79 | 7.80 | -0.51% | 0.43 | 1.37% |
| 2026-02-09 | 7.79 | 7.87 | 7.76 | 7.84 | +1.55% | 0.35 | 1.12% |
| 2026-02-06 | 7.70 | 7.80 | 7.57 | 7.72 | +0.13% | 0.39 | 1.27% |
| 2026-02-05 | 7.71 | 7.80 | 7.68 | 7.71 | -0.77% | 0.38 | 1.24% |
| 2026-02-04 | 7.73 | 7.81 | 7.66 | 7.77 | +0.52% | 0.46 | 1.48% |
| 2026-02-03 | 7.57 | 7.80 | 7.50 | 7.73 | +3.34% | 0.83 | 2.71% |
| 2026-02-02 | 7.89 | 7.89 | 7.48 | 7.48 | -6.38% | 1.54 | 5.11% |
| 2026-01-30 | 7.92 | 8.02 | 7.79 | 7.99 | +0.13% | 0.70 | 2.23% |
| 2026-01-29 | 8.05 | 8.27 | 7.94 | 7.98 | -0.87% | 0.78 | 2.42% |
| 2026-01-28 | 8.30 | 8.32 | 8.04 | 8.05 | -3.59% | 0.96 | 2.98% |
| 2026-01-27 | 8.45 | 8.45 | 8.16 | 8.35 | -1.53% | 1.11 | 3.36% |
| 2026-01-26 | 8.65 | 8.80 | 8.31 | 8.48 | -0.59% | 2.26 | 6.62% |
| 2026-01-23 | 8.40 | 8.53 | 8.36 | 8.53 | +1.19% | 0.98 | 2.92% |
| 2026-01-22 | 8.26 | 8.50 | 8.24 | 8.43 | +1.93% | 0.82 | 2.45% |
| 2026-01-21 | 8.32 | 8.37 | 8.23 | 8.27 | -1.19% | 0.74 | 2.25% |
| 2026-01-20 | 8.38 | 8.60 | 8.28 | 8.37 | 0.00% | 0.93 | 2.79% |
| 2026-01-19 | 8.30 | 8.38 | 8.25 | 8.37 | +0.48% | 0.66 | 2.00% |