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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 40.29 | 41.20 | 40.23 | 40.68 | +0.54% | 1.37 | 7.71% |
| 2026-02-12 | 39.99 | 40.76 | 39.85 | 40.46 | +1.81% | 1.66 | 9.45% |
| 2026-02-11 | 39.75 | 40.10 | 39.39 | 39.74 | +0.13% | 1.08 | 6.22% |
| 2026-02-10 | 39.88 | 41.12 | 39.69 | 39.69 | -1.07% | 1.95 | 11.12% |
| 2026-02-09 | 40.43 | 40.58 | 39.80 | 40.12 | -1.76% | 2.70 | 15.52% |
| 2026-02-06 | 38.80 | 41.14 | 37.88 | 40.84 | +5.28% | 3.81 | 21.89% |
| 2026-02-05 | 37.85 | 40.23 | 37.85 | 38.79 | +5.67% | 2.85 | 16.83% |
| 2026-02-04 | 36.78 | 37.01 | 36.35 | 36.71 | -0.38% | 0.47 | 2.96% |
| 2026-02-03 | 36.30 | 37.28 | 36.01 | 36.85 | +2.19% | 0.65 | 4.10% |
| 2026-02-02 | 36.71 | 36.99 | 36.04 | 36.06 | -1.64% | 0.61 | 3.82% |
| 2026-01-30 | 36.16 | 36.84 | 35.61 | 36.66 | +0.77% | 0.61 | 3.90% |
| 2026-01-29 | 37.05 | 37.33 | 36.24 | 36.38 | -1.73% | 0.70 | 4.40% |
| 2026-01-28 | 38.02 | 38.12 | 36.88 | 37.02 | -2.91% | 0.89 | 5.48% |
| 2026-01-27 | 38.30 | 38.45 | 36.51 | 38.13 | -0.44% | 0.89 | 5.47% |
| 2026-01-26 | 39.99 | 40.18 | 38.10 | 38.30 | -3.55% | 1.01 | 6.03% |
| 2026-01-23 | 38.99 | 39.74 | 38.91 | 39.71 | +1.77% | 0.79 | 4.63% |
| 2026-01-22 | 38.81 | 39.19 | 38.78 | 39.02 | +0.57% | 0.63 | 3.70% |
| 2026-01-21 | 38.24 | 38.98 | 37.76 | 38.80 | +1.46% | 0.84 | 5.04% |
| 2026-01-20 | 39.22 | 39.25 | 37.98 | 38.24 | -1.57% | 0.89 | 5.33% |
| 2026-01-19 | 38.64 | 38.96 | 38.40 | 38.85 | +0.88% | 0.82 | 4.89% |