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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 36.63 | 36.81 | 36.37 | 36.71 | -0.51% | 1.20 | 7.55% |
| 2026-04-20 | 36.66 | 37.53 | 36.33 | 36.90 | -8.19% | 2.78 | 17.40% |
| 2026-04-17 | 39.70 | 40.20 | 39.45 | 40.19 | +0.95% | 2.93 | 16.90% |
| 2026-04-16 | 40.32 | 40.50 | 39.16 | 39.81 | +0.28% | 3.16 | 18.25% |
| 2026-04-15 | 39.70 | 40.21 | 39.21 | 39.70 | 0.00% | 0.76 | 4.40% |
| 2026-04-14 | 38.99 | 39.82 | 38.51 | 39.70 | +3.04% | 1.01 | 5.96% |
| 2026-04-13 | 38.30 | 38.75 | 38.19 | 38.53 | -0.08% | 0.54 | 3.24% |
| 2026-04-10 | 38.51 | 39.00 | 38.38 | 38.56 | +1.13% | 0.72 | 4.25% |
| 2026-04-09 | 38.34 | 39.03 | 38.00 | 38.13 | -1.47% | 0.53 | 3.19% |
| 2026-04-08 | 37.82 | 38.70 | 37.60 | 38.70 | +4.74% | 0.53 | 3.19% |
| 2026-04-07 | 37.40 | 37.86 | 36.71 | 36.95 | -0.75% | 0.43 | 2.68% |
| 2026-04-03 | 38.43 | 38.54 | 37.06 | 37.23 | -2.72% | 0.57 | 3.47% |
| 2026-04-02 | 38.55 | 38.97 | 38.02 | 38.27 | -1.29% | 0.47 | 2.78% |
| 2026-04-01 | 39.17 | 39.17 | 38.51 | 38.77 | +0.62% | 0.46 | 2.70% |
| 2026-03-31 | 39.11 | 39.66 | 38.45 | 38.53 | -0.87% | 0.70 | 4.11% |
| 2026-03-30 | 37.81 | 39.05 | 37.81 | 38.87 | +1.28% | 0.60 | 3.57% |
| 2026-03-27 | 37.20 | 38.55 | 37.20 | 38.38 | +1.70% | 0.57 | 3.43% |
| 2026-03-26 | 37.16 | 38.50 | 37.15 | 37.74 | +1.62% | 0.85 | 5.13% |
| 2026-03-25 | 36.61 | 37.35 | 36.61 | 37.14 | +1.42% | 0.56 | 3.49% |
| 2026-03-24 | 36.10 | 36.68 | 35.26 | 36.62 | +3.98% | 0.70 | 4.47% |