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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.32 | 8.47 | 8.20 | 8.33 | +0.85% | 0.93 | 2.80% |
| 2026-01-15 | 8.33 | 8.37 | 8.22 | 8.26 | -1.67% | 1.08 | 3.28% |
| 2026-01-14 | 8.44 | 8.56 | 8.28 | 8.40 | -0.47% | 1.92 | 5.72% |
| 2026-01-13 | 8.75 | 8.77 | 8.40 | 8.44 | -3.43% | 2.29 | 6.78% |
| 2026-01-12 | 8.60 | 8.84 | 8.58 | 8.74 | +1.86% | 2.98 | 8.63% |
| 2026-01-09 | 8.53 | 8.97 | 8.46 | 8.58 | +2.02% | 3.66 | 10.72% |
| 2026-01-08 | 8.05 | 8.45 | 8.05 | 8.41 | +3.96% | 2.37 | 7.16% |
| 2026-01-07 | 8.13 | 8.14 | 8.00 | 8.09 | -0.98% | 1.01 | 3.14% |
| 2026-01-06 | 8.05 | 8.24 | 8.00 | 8.17 | +1.24% | 1.43 | 4.43% |
| 2026-01-05 | 8.12 | 8.14 | 7.97 | 8.07 | -1.22% | 1.35 | 4.22% |
| 2025-12-31 | 8.09 | 8.19 | 7.96 | 8.17 | +0.99% | 1.60 | 4.96% |
| 2025-12-30 | 7.92 | 8.19 | 7.75 | 8.09 | +1.25% | 1.76 | 5.53% |
| 2025-12-29 | 7.91 | 8.13 | 7.91 | 7.99 | +0.63% | 1.23 | 3.87% |
| 2025-12-26 | 8.02 | 8.17 | 7.90 | 7.94 | -2.58% | 2.37 | 7.42% |
| 2025-12-25 | 7.59 | 8.47 | 7.58 | 8.15 | +7.52% | 4.13 | 12.77% |
| 2025-12-24 | 7.40 | 7.60 | 7.34 | 7.58 | +2.43% | 0.62 | 2.06% |
| 2025-12-23 | 7.41 | 7.46 | 7.34 | 7.40 | -0.40% | 0.44 | 1.49% |
| 2025-12-22 | 7.42 | 7.57 | 7.36 | 7.43 | +0.13% | 0.49 | 1.66% |
| 2025-12-19 | 7.32 | 7.46 | 7.28 | 7.42 | +2.20% | 0.50 | 1.70% |
| 2025-12-18 | 7.13 | 7.34 | 7.10 | 7.26 | +1.11% | 0.52 | 1.81% |