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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 36.50 | 37.30 | 35.03 | 35.22 | -6.13% | 0.99 | 6.27% |
| 2026-03-20 | 38.67 | 38.87 | 37.51 | 37.52 | -2.27% | 0.73 | 4.39% |
| 2026-03-19 | 39.05 | 39.33 | 38.20 | 38.39 | -3.06% | 0.77 | 4.55% |
| 2026-03-18 | 39.03 | 39.64 | 38.80 | 39.60 | +1.93% | 0.51 | 3.00% |
| 2026-03-17 | 40.20 | 40.54 | 38.77 | 38.85 | -3.21% | 0.79 | 4.59% |
| 2026-03-16 | 40.39 | 40.65 | 39.80 | 40.14 | -0.62% | 0.77 | 4.42% |
| 2026-03-13 | 40.98 | 41.49 | 40.31 | 40.39 | -1.63% | 0.75 | 4.22% |
| 2026-03-12 | 41.59 | 41.77 | 40.98 | 41.06 | -1.58% | 0.72 | 4.04% |
| 2026-03-11 | 41.48 | 41.89 | 41.18 | 41.72 | +0.80% | 1.06 | 5.84% |
| 2026-03-10 | 40.68 | 41.45 | 40.59 | 41.39 | +2.58% | 0.91 | 5.06% |
| 2026-03-09 | 39.90 | 40.55 | 39.38 | 40.35 | -0.49% | 0.77 | 4.41% |
| 2026-03-06 | 39.40 | 40.68 | 39.40 | 40.55 | +2.24% | 0.82 | 4.69% |
| 2026-03-05 | 40.01 | 40.23 | 39.44 | 39.66 | +0.46% | 0.65 | 3.75% |
| 2026-03-04 | 39.14 | 40.02 | 39.10 | 39.48 | -0.05% | 0.86 | 4.97% |
| 2026-03-03 | 40.88 | 41.55 | 39.40 | 39.50 | -3.09% | 1.30 | 7.38% |
| 2026-03-02 | 40.70 | 41.80 | 40.36 | 40.76 | -1.31% | 1.30 | 7.30% |
| 2026-02-27 | 41.39 | 41.75 | 40.80 | 41.30 | +0.73% | 1.18 | 6.61% |
| 2026-02-26 | 40.78 | 41.10 | 40.30 | 41.00 | +0.51% | 1.02 | 5.77% |
| 2026-02-25 | 40.85 | 40.96 | 40.42 | 40.79 | +0.05% | 1.22 | 6.88% |
| 2026-02-24 | 41.25 | 41.45 | 40.28 | 40.77 | +0.22% | 1.11 | 6.29% |