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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.42 | 7.58 | 7.40 | 7.56 | +1.75% | 0.57 | 1.90% |
| 2025-10-21 | 7.31 | 7.46 | 7.24 | 7.43 | +2.62% | 0.45 | 1.53% |
| 2025-10-20 | 7.18 | 7.27 | 7.17 | 7.24 | +1.68% | 0.28 | 0.99% |
| 2025-10-17 | 7.28 | 7.35 | 7.10 | 7.12 | -2.19% | 0.41 | 1.43% |
| 2025-10-16 | 7.47 | 7.47 | 7.27 | 7.28 | -2.41% | 0.38 | 1.31% |
| 2025-10-15 | 7.39 | 7.48 | 7.33 | 7.46 | +1.08% | 0.41 | 1.39% |
| 2025-10-14 | 7.42 | 7.48 | 7.36 | 7.38 | -0.40% | 0.45 | 1.51% |
| 2025-10-13 | 7.08 | 7.42 | 7.06 | 7.41 | -0.13% | 0.54 | 1.87% |
| 2025-10-10 | 7.47 | 7.52 | 7.38 | 7.42 | -0.93% | 0.48 | 1.63% |
| 2025-10-09 | 7.43 | 7.56 | 7.38 | 7.49 | +0.81% | 0.42 | 1.42% |
| 2025-09-30 | 7.51 | 7.61 | 7.43 | 7.43 | -1.32% | 0.40 | 1.34% |
| 2025-09-29 | 7.44 | 7.65 | 7.29 | 7.53 | +1.07% | 0.47 | 1.59% |
| 2025-09-26 | 7.59 | 7.63 | 7.38 | 7.45 | -2.35% | 0.53 | 1.78% |
| 2025-09-25 | 7.48 | 7.87 | 7.44 | 7.63 | +2.00% | 0.88 | 2.86% |
| 2025-09-24 | 7.38 | 7.51 | 7.34 | 7.48 | +0.40% | 0.40 | 1.33% |
| 2025-09-23 | 7.63 | 7.65 | 7.27 | 7.45 | -2.99% | 0.71 | 2.39% |
| 2025-09-22 | 7.63 | 7.83 | 7.58 | 7.68 | 0.00% | 0.41 | 1.36% |
| 2025-09-19 | 7.88 | 7.89 | 7.63 | 7.68 | -1.91% | 0.65 | 2.12% |
| 2025-09-18 | 7.92 | 8.26 | 7.75 | 7.83 | -1.26% | 1.15 | 3.61% |
| 2025-09-17 | 7.99 | 7.99 | 7.90 | 7.93 | -0.87% | 0.68 | 2.15% |