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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 47.18 | 48.19 | 46.29 | 47.11 | -0.18% | 1.29 | 6.30% |
| 2025-05-23 | 48.96 | 50.34 | 47.04 | 47.19 | -3.85% | 1.98 | 9.33% |
| 2025-05-22 | 51.46 | 52.61 | 48.91 | 49.09 | -4.67% | 2.31 | 10.41% |
| 2025-05-21 | 51.58 | 52.48 | 49.80 | 51.49 | -0.18% | 1.65 | 7.35% |
| 2025-05-20 | 52.97 | 53.12 | 50.98 | 51.58 | -1.62% | 2.13 | 9.35% |
| 2025-05-19 | 53.22 | 53.36 | 50.26 | 52.43 | +2.03% | 3.83 | 16.85% |
| 2025-05-16 | 47.12 | 51.91 | 46.77 | 51.39 | +9.11% | 3.54 | 16.18% |
| 2025-05-15 | 47.84 | 47.98 | 46.45 | 47.10 | -1.42% | 1.51 | 7.29% |
| 2025-05-14 | 49.06 | 49.34 | 47.65 | 47.78 | -3.39% | 2.28 | 10.75% |
| 2025-05-13 | 50.47 | 50.82 | 49.09 | 49.46 | -1.58% | 2.11 | 9.66% |
| 2025-05-12 | 49.42 | 52.12 | 49.42 | 50.25 | +2.18% | 2.87 | 12.87% |
| 2025-05-09 | 49.97 | 50.50 | 48.11 | 49.18 | -2.59% | 2.92 | 13.58% |
| 2025-05-08 | 49.94 | 53.80 | 49.62 | 50.49 | -0.52% | 3.01 | 13.29% |
| 2025-05-07 | 51.49 | 52.12 | 48.10 | 50.75 | -1.50% | 3.20 | 14.55% |
| 2025-05-06 | 48.09 | 52.37 | 47.19 | 51.52 | +5.54% | 3.89 | 17.67% |