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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.84 | 7.90 | 7.71 | 7.90 | +0.64% | 0.63 | 2.03% |
| 2025-11-18 | 7.92 | 7.97 | 7.80 | 7.85 | -0.88% | 0.63 | 2.02% |
| 2025-11-17 | 7.83 | 7.93 | 7.76 | 7.92 | +1.40% | 0.66 | 2.11% |
| 2025-11-14 | 7.72 | 7.90 | 7.69 | 7.81 | +0.77% | 0.57 | 1.83% |
| 2025-11-13 | 7.77 | 7.78 | 7.66 | 7.75 | +0.39% | 0.42 | 1.37% |
| 2025-11-12 | 7.84 | 7.84 | 7.67 | 7.72 | -1.53% | 0.45 | 1.47% |
| 2025-11-11 | 7.84 | 7.88 | 7.79 | 7.84 | 0.00% | 0.44 | 1.40% |
| 2025-11-10 | 7.75 | 7.86 | 7.70 | 7.84 | +0.90% | 0.59 | 1.91% |
| 2025-11-07 | 7.71 | 7.80 | 7.69 | 7.77 | +0.26% | 0.46 | 1.47% |
| 2025-11-06 | 7.71 | 7.96 | 7.68 | 7.75 | +0.52% | 0.72 | 2.33% |
| 2025-11-05 | 7.56 | 7.74 | 7.53 | 7.71 | +1.05% | 0.47 | 1.54% |
| 2025-11-04 | 7.66 | 7.69 | 7.57 | 7.63 | -0.91% | 0.39 | 1.27% |
| 2025-11-03 | 7.52 | 7.76 | 7.52 | 7.70 | +2.25% | 0.65 | 2.12% |
| 2025-10-31 | 7.49 | 7.59 | 7.46 | 7.53 | +0.67% | 0.46 | 1.52% |
| 2025-10-30 | 7.59 | 7.78 | 7.48 | 7.48 | -1.96% | 0.61 | 2.03% |
| 2025-10-29 | 7.74 | 7.74 | 7.56 | 7.63 | -1.80% | 0.60 | 1.99% |
| 2025-10-28 | 7.70 | 7.80 | 7.68 | 7.77 | +0.13% | 0.48 | 1.55% |
| 2025-10-27 | 7.77 | 7.79 | 7.63 | 7.76 | +0.39% | 0.58 | 1.90% |
| 2025-10-24 | 7.70 | 7.83 | 7.66 | 7.73 | +0.91% | 0.72 | 2.34% |
| 2025-10-23 | 7.54 | 7.68 | 7.44 | 7.66 | +1.32% | 0.59 | 1.97% |