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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 39.30 | 40.78 | 39.30 | 40.78 | +3.77% | 1.94 | 11.05% |
| 2025-06-23 | 38.40 | 39.58 | 38.20 | 39.30 | +1.80% | 1.24 | 7.28% |
| 2025-06-20 | 39.64 | 40.17 | 38.31 | 38.61 | -2.68% | 1.39 | 8.16% |
| 2025-06-19 | 39.34 | 40.84 | 39.30 | 39.67 | -0.03% | 1.88 | 10.72% |
| 2025-06-18 | 38.95 | 39.88 | 38.20 | 39.68 | +1.14% | 1.37 | 8.01% |
| 2025-06-17 | 40.16 | 40.16 | 38.77 | 39.23 | -1.18% | 1.14 | 6.67% |
| 2025-06-16 | 38.35 | 39.78 | 38.35 | 39.70 | +1.53% | 1.45 | 8.44% |
| 2025-06-13 | 41.27 | 41.46 | 38.98 | 39.10 | -7.29% | 2.98 | 17.13% |
| 2025-06-12 | 44.73 | 45.26 | 40.60 | 42.18 | -7.52% | 3.99 | 21.57% |
| 2025-06-11 | 45.26 | 48.02 | 45.06 | 45.61 | +0.64% | 2.32 | 11.43% |
| 2025-06-10 | 45.77 | 47.16 | 45.16 | 45.32 | -0.76% | 2.24 | 11.15% |
| 2025-06-09 | 47.25 | 47.55 | 45.41 | 45.67 | -4.23% | 1.72 | 8.54% |
| 2025-06-06 | 48.05 | 48.62 | 46.55 | 47.69 | -0.31% | 1.85 | 8.91% |
| 2025-06-05 | 46.45 | 49.31 | 45.36 | 47.84 | +2.98% | 2.27 | 10.94% |
| 2025-06-04 | 46.26 | 47.76 | 45.74 | 46.45 | +0.82% | 1.78 | 8.76% |
| 2025-06-03 | 42.67 | 47.95 | 42.67 | 46.08 | +6.56% | 2.73 | 13.67% |
| 2025-05-30 | 45.36 | 45.54 | 42.66 | 43.24 | -5.31% | 2.15 | 11.27% |
| 2025-05-29 | 45.36 | 46.83 | 44.62 | 45.67 | +0.57% | 1.33 | 6.72% |
| 2025-05-28 | 47.53 | 47.53 | 44.91 | 45.41 | -0.93% | 1.41 | 7.05% |
| 2025-05-27 | 46.78 | 47.32 | 44.25 | 45.84 | -2.70% | 1.40 | 7.08% |