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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 38.16 | 38.80 | 37.95 | 38.51 | +0.97% | 0.92 | 5.52% |
| 2026-01-15 | 37.88 | 38.42 | 37.45 | 38.14 | +0.69% | 0.73 | 4.39% |
| 2026-01-14 | 37.79 | 38.49 | 37.21 | 37.88 | +0.40% | 1.06 | 6.45% |
| 2026-01-13 | 38.67 | 38.80 | 37.70 | 37.73 | -1.46% | 0.86 | 5.16% |
| 2026-01-12 | 38.18 | 38.48 | 37.61 | 38.29 | +1.03% | 1.03 | 6.24% |
| 2026-01-09 | 38.02 | 38.05 | 37.46 | 37.90 | -0.32% | 0.96 | 5.83% |
| 2026-01-08 | 37.66 | 38.22 | 37.17 | 38.02 | +0.77% | 0.98 | 5.97% |
| 2026-01-07 | 37.45 | 39.00 | 37.27 | 37.73 | +1.32% | 1.35 | 8.19% |
| 2026-01-06 | 36.90 | 37.38 | 36.69 | 37.24 | +0.92% | 0.72 | 4.49% |
| 2026-01-05 | 36.50 | 37.20 | 36.45 | 36.90 | +1.37% | 0.55 | 3.45% |
| 2025-12-31 | 36.60 | 36.78 | 35.91 | 36.40 | -0.27% | 0.52 | 3.27% |
| 2025-12-30 | 35.86 | 36.95 | 35.70 | 36.50 | +0.88% | 0.72 | 4.57% |
| 2025-12-29 | 36.31 | 36.31 | 35.78 | 36.18 | -0.19% | 0.55 | 3.49% |
| 2025-12-26 | 36.78 | 36.80 | 36.08 | 36.25 | -0.90% | 0.56 | 3.56% |
| 2025-12-25 | 36.03 | 36.67 | 35.73 | 36.58 | +1.70% | 0.48 | 3.03% |
| 2025-12-24 | 35.45 | 36.05 | 35.37 | 35.97 | +1.50% | 0.46 | 2.96% |
| 2025-12-23 | 35.39 | 35.76 | 35.13 | 35.44 | +0.17% | 0.43 | 2.81% |
| 2025-12-22 | 35.66 | 35.77 | 35.20 | 35.38 | -0.23% | 0.44 | 2.88% |
| 2025-12-19 | 35.17 | 35.62 | 35.11 | 35.46 | +0.82% | 0.41 | 2.70% |
| 2025-12-18 | 34.91 | 35.98 | 34.56 | 35.17 | +0.77% | 0.59 | 3.81% |