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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.83 | 8.00 | 7.83 | 8.00 | +1.26% | 0.75 | 2.36% |
| 2025-09-15 | 7.83 | 7.95 | 7.74 | 7.90 | +0.51% | 0.63 | 2.03% |
| 2025-09-12 | 7.75 | 8.08 | 7.69 | 7.86 | +1.42% | 1.22 | 3.87% |
| 2025-09-11 | 7.63 | 7.76 | 7.51 | 7.75 | +1.83% | 0.73 | 2.40% |
| 2025-09-10 | 7.61 | 7.70 | 7.57 | 7.61 | 0.00% | 0.40 | 1.32% |
| 2025-09-09 | 7.76 | 7.77 | 7.58 | 7.61 | -2.30% | 0.56 | 1.83% |
| 2025-09-08 | 7.68 | 7.81 | 7.64 | 7.79 | +1.56% | 0.59 | 1.90% |
| 2025-09-05 | 7.68 | 7.68 | 7.47 | 7.67 | +1.85% | 0.66 | 2.19% |
| 2025-09-04 | 7.59 | 7.78 | 7.43 | 7.53 | -0.79% | 0.74 | 2.46% |
| 2025-09-03 | 7.90 | 7.96 | 7.57 | 7.59 | -3.67% | 0.81 | 2.63% |
| 2025-09-02 | 8.04 | 8.06 | 7.75 | 7.88 | -1.74% | 1.04 | 3.34% |
| 2025-09-01 | 7.96 | 8.05 | 7.89 | 8.02 | +1.00% | 0.87 | 2.75% |
| 2025-08-29 | 8.04 | 8.08 | 7.91 | 7.94 | -2.21% | 0.97 | 3.05% |
| 2025-08-28 | 8.38 | 8.38 | 7.75 | 8.12 | 0.00% | 1.67 | 5.19% |
| 2025-08-27 | 8.46 | 8.47 | 8.11 | 8.12 | -3.78% | 1.78 | 5.41% |
| 2025-08-26 | 8.46 | 8.51 | 8.34 | 8.44 | +0.12% | 1.56 | 4.66% |
| 2025-08-25 | 8.48 | 8.49 | 8.33 | 8.43 | -1.28% | 2.14 | 6.40% |
| 2025-08-22 | 8.63 | 8.68 | 8.40 | 8.54 | -1.83% | 2.51 | 7.44% |
| 2025-08-21 | 8.49 | 9.01 | 8.43 | 8.70 | +0.69% | 3.92 | 11.26% |
| 2025-08-20 | 8.47 | 8.71 | 8.32 | 8.64 | +4.59% | 4.53 | 13.27% |