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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 42.27 | 42.27 | 40.61 | 41.03 | -2.92% | 1.96 | 10.87% |
| 2025-07-21 | 41.18 | 42.48 | 40.80 | 42.27 | +2.39% | 2.01 | 11.00% |
| 2025-07-18 | 42.01 | 42.01 | 40.59 | 41.28 | -1.40% | 1.86 | 10.37% |
| 2025-07-17 | 40.88 | 42.53 | 40.09 | 41.87 | +2.41% | 2.14 | 11.77% |
| 2025-07-16 | 39.72 | 42.01 | 39.56 | 40.88 | +2.88% | 2.64 | 14.75% |
| 2025-07-15 | 39.67 | 40.96 | 39.20 | 39.74 | -0.37% | 1.65 | 9.41% |
| 2025-07-14 | 40.12 | 40.91 | 39.32 | 39.89 | -0.59% | 1.81 | 10.35% |
| 2025-07-11 | 40.57 | 41.00 | 39.82 | 40.13 | -1.20% | 1.54 | 8.73% |
| 2025-07-10 | 40.19 | 41.14 | 39.65 | 40.62 | +0.86% | 1.27 | 7.17% |
| 2025-07-09 | 41.08 | 42.14 | 40.09 | 40.27 | -1.99% | 1.64 | 9.17% |
| 2025-07-08 | 39.47 | 42.01 | 39.26 | 41.08 | +4.11% | 2.75 | 15.27% |
| 2025-07-07 | 39.99 | 40.19 | 38.99 | 39.46 | -1.29% | 0.67 | 3.89% |
| 2025-07-04 | 40.81 | 40.88 | 39.67 | 39.98 | -2.52% | 0.85 | 4.84% |
| 2025-07-03 | 40.90 | 41.25 | 40.45 | 41.01 | +0.05% | 0.85 | 4.76% |
| 2025-07-02 | 42.06 | 42.22 | 40.45 | 40.99 | -1.79% | 1.15 | 6.41% |
| 2025-07-01 | 41.32 | 41.83 | 40.22 | 41.74 | +1.01% | 1.71 | 9.53% |
| 2025-06-30 | 41.43 | 42.14 | 41.26 | 41.32 | -0.69% | 1.29 | 7.13% |
| 2025-06-27 | 43.78 | 44.34 | 41.51 | 41.61 | -0.83% | 2.01 | 10.85% |
| 2025-06-26 | 43.69 | 43.69 | 41.55 | 41.96 | -3.65% | 2.18 | 11.78% |
| 2025-06-25 | 41.07 | 45.14 | 41.07 | 43.55 | +6.78% | 3.68 | 19.52% |