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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 44.54 | 45.94 | 43.55 | 45.48 | +2.10% | 2.77 | 14.14% |
| 2025-08-18 | 43.97 | 45.24 | 43.77 | 44.54 | +0.97% | 1.92 | 9.87% |
| 2025-08-15 | 43.77 | 44.70 | 43.57 | 44.12 | +0.66% | 1.39 | 7.19% |
| 2025-08-14 | 45.03 | 45.03 | 43.42 | 43.83 | -2.97% | 2.10 | 10.92% |
| 2025-08-13 | 43.47 | 45.35 | 43.08 | 45.17 | +3.82% | 2.31 | 11.97% |
| 2025-08-12 | 43.36 | 43.65 | 42.92 | 43.51 | -0.21% | 1.18 | 6.26% |
| 2025-08-11 | 43.99 | 44.21 | 43.30 | 43.60 | -0.39% | 1.40 | 7.35% |
| 2025-08-08 | 44.54 | 44.63 | 43.66 | 43.77 | -2.87% | 1.54 | 8.01% |
| 2025-08-07 | 45.62 | 45.91 | 44.54 | 45.06 | -1.84% | 2.04 | 10.33% |
| 2025-08-06 | 45.37 | 46.71 | 45.03 | 45.91 | +0.65% | 2.59 | 12.94% |
| 2025-08-05 | 44.76 | 46.75 | 44.27 | 45.61 | +3.83% | 3.85 | 19.45% |
| 2025-08-04 | 40.98 | 44.26 | 40.82 | 43.93 | +6.08% | 3.56 | 18.93% |
| 2025-08-01 | 42.02 | 43.05 | 41.29 | 41.41 | -1.75% | 1.67 | 9.14% |
| 2025-07-31 | 41.12 | 43.32 | 40.78 | 42.15 | +1.66% | 2.98 | 16.09% |
| 2025-07-30 | 44.55 | 44.55 | 41.28 | 41.46 | -3.52% | 3.77 | 20.34% |
| 2025-07-29 | 42.25 | 43.14 | 41.78 | 42.97 | +0.65% | 1.51 | 8.16% |
| 2025-07-28 | 41.38 | 43.93 | 41.38 | 42.69 | +3.15% | 2.22 | 11.88% |
| 2025-07-25 | 42.12 | 42.12 | 41.16 | 41.39 | -1.02% | 1.10 | 6.07% |
| 2025-07-24 | 40.19 | 42.48 | 40.05 | 41.82 | +4.34% | 2.68 | 14.71% |
| 2025-07-23 | 40.73 | 40.73 | 39.85 | 40.08 | -2.33% | 1.14 | 6.50% |