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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.18 | 7.23 | 6.98 | 7.18 | +0.14% | 0.83 | 2.95% |
| 2025-12-16 | 7.58 | 7.58 | 7.14 | 7.17 | -5.78% | 1.03 | 3.57% |
| 2025-12-15 | 7.65 | 7.68 | 7.31 | 7.61 | -1.04% | 0.93 | 3.10% |
| 2025-12-12 | 7.83 | 7.99 | 7.68 | 7.69 | -1.91% | 1.15 | 3.68% |
| 2025-12-11 | 7.96 | 8.11 | 7.84 | 7.84 | -1.75% | 1.08 | 3.40% |
| 2025-12-10 | 7.91 | 8.16 | 7.86 | 7.98 | +1.01% | 1.24 | 3.87% |
| 2025-12-09 | 8.05 | 8.11 | 7.90 | 7.90 | -2.10% | 1.15 | 3.61% |
| 2025-12-08 | 8.08 | 8.14 | 7.99 | 8.07 | -0.12% | 1.82 | 5.67% |
| 2025-12-05 | 7.99 | 8.13 | 7.91 | 8.08 | +0.62% | 2.07 | 6.47% |
| 2025-12-04 | 7.74 | 8.23 | 7.66 | 8.03 | +4.01% | 2.84 | 8.87% |
| 2025-12-03 | 7.88 | 7.88 | 7.65 | 7.72 | -1.90% | 0.53 | 1.72% |
| 2025-12-02 | 7.88 | 7.88 | 7.74 | 7.87 | -0.25% | 0.42 | 1.34% |
| 2025-12-01 | 7.80 | 7.98 | 7.73 | 7.89 | +1.67% | 0.69 | 2.20% |
| 2025-11-28 | 7.60 | 7.76 | 7.55 | 7.76 | +2.23% | 0.44 | 1.43% |
| 2025-11-27 | 7.52 | 7.68 | 7.42 | 7.59 | +0.66% | 0.46 | 1.53% |
| 2025-11-26 | 7.78 | 7.83 | 7.51 | 7.54 | -3.08% | 0.57 | 1.86% |
| 2025-11-25 | 7.73 | 7.83 | 7.68 | 7.78 | +1.04% | 0.49 | 1.58% |
| 2025-11-24 | 7.54 | 7.74 | 7.49 | 7.70 | +2.80% | 0.56 | 1.83% |
| 2025-11-21 | 7.69 | 7.79 | 7.32 | 7.49 | -3.22% | 0.88 | 2.93% |
| 2025-11-20 | 7.90 | 8.06 | 7.74 | 7.74 | -2.02% | 0.92 | 2.92% |