金杨精密 sz.301210
44.53
+4.56%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 42.86 | 45.10 | 41.88 | 44.53 | +4.56% | 2.38 | 12.51% |
| 2026-05-21 | 43.20 | 44.44 | 42.30 | 42.59 | -1.59% | 1.83 | 9.70% |
| 2026-05-20 | 43.12 | 43.65 | 42.61 | 43.28 | -0.51% | 1.05 | 5.64% |
| 2026-05-19 | 43.70 | 44.17 | 42.95 | 43.50 | -1.23% | 1.59 | 8.42% |
| 2026-05-18 | 42.29 | 44.48 | 42.29 | 44.04 | +3.55% | 2.24 | 11.79% |
| 2026-05-15 | 41.55 | 43.67 | 41.31 | 42.53 | +2.85% | 1.68 | 9.09% |
| 2026-05-14 | 42.59 | 42.78 | 41.12 | 41.35 | -2.68% | 1.07 | 5.87% |
| 2026-05-13 | 42.00 | 42.72 | 41.83 | 42.49 | +0.71% | 1.14 | 6.18% |
| 2026-05-12 | 42.70 | 42.95 | 41.85 | 42.19 | -0.85% | 1.26 | 6.86% |
| 2026-05-11 | 42.49 | 42.96 | 41.78 | 42.55 | -0.56% | 2.14 | 11.66% |
| 2026-05-08 | 41.24 | 43.03 | 41.00 | 42.79 | +3.48% | 2.44 | 13.23% |
| 2026-05-07 | 41.01 | 41.99 | 40.79 | 41.35 | +0.34% | 2.14 | 11.90% |
| 2026-05-06 | 39.02 | 41.75 | 38.90 | 41.21 | +5.64% | 3.04 | 17.22% |
| 2026-04-30 | 38.17 | 39.17 | 38.17 | 39.01 | +2.23% | 1.82 | 10.82% |
| 2026-04-29 | 36.80 | 38.60 | 36.50 | 38.16 | +6.00% | 2.77 | 16.93% |
| 2026-04-28 | 35.62 | 36.14 | 35.41 | 36.00 | +1.47% | 0.84 | 5.41% |
| 2026-04-27 | 35.02 | 35.70 | 34.61 | 35.48 | +0.65% | 0.58 | 3.81% |
| 2026-04-24 | 35.13 | 35.38 | 34.50 | 35.25 | +0.28% | 0.64 | 4.22% |
| 2026-04-23 | 36.36 | 36.36 | 35.02 | 35.15 | -3.41% | 0.98 | 6.34% |
| 2026-04-22 | 36.60 | 36.82 | 36.33 | 36.39 | -0.87% | 0.89 | 5.62% |