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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 34.48 | 35.00 | 33.94 | 34.90 | +1.37% | 0.59 | 3.90% |
| 2025-12-16 | 35.85 | 35.85 | 34.40 | 34.43 | -3.99% | 0.73 | 4.78% |
| 2025-12-15 | 36.25 | 36.46 | 35.84 | 35.86 | -1.08% | 0.37 | 2.39% |
| 2025-12-12 | 36.52 | 36.73 | 36.20 | 36.25 | -0.44% | 0.48 | 3.06% |
| 2025-12-11 | 37.64 | 37.70 | 36.41 | 36.41 | -2.98% | 0.64 | 3.97% |
| 2025-12-10 | 37.66 | 37.95 | 37.30 | 37.53 | -0.71% | 0.38 | 2.33% |
| 2025-12-09 | 37.71 | 38.45 | 37.67 | 37.80 | -0.21% | 0.52 | 3.13% |
| 2025-12-08 | 37.91 | 38.12 | 37.66 | 37.88 | +0.21% | 0.52 | 3.16% |
| 2025-12-05 | 36.82 | 37.83 | 36.57 | 37.80 | +2.70% | 0.55 | 3.41% |
| 2025-12-04 | 38.19 | 38.38 | 36.71 | 36.81 | -2.84% | 0.67 | 4.13% |
| 2025-12-03 | 38.70 | 39.29 | 37.61 | 37.88 | -2.11% | 0.62 | 3.75% |
| 2025-12-02 | 39.29 | 39.58 | 38.70 | 38.70 | -1.07% | 0.47 | 2.78% |
| 2025-12-01 | 39.53 | 39.62 | 39.00 | 39.11 | -0.56% | 0.46 | 2.67% |
| 2025-11-28 | 39.11 | 39.47 | 38.90 | 39.33 | +0.25% | 0.42 | 2.42% |
| 2025-11-27 | 39.45 | 39.67 | 39.04 | 39.23 | +0.61% | 0.38 | 2.18% |
| 2025-11-26 | 39.34 | 39.83 | 38.89 | 38.99 | -1.11% | 0.43 | 2.51% |
| 2025-11-25 | 39.31 | 39.99 | 39.14 | 39.43 | +0.87% | 0.65 | 3.77% |
| 2025-11-24 | 38.52 | 39.11 | 38.10 | 39.09 | +2.24% | 0.63 | 3.73% |
| 2025-11-21 | 40.39 | 40.39 | 38.20 | 38.24 | -6.20% | 1.02 | 6.00% |
| 2025-11-20 | 41.48 | 42.12 | 40.68 | 40.76 | -1.82% | 0.61 | 3.42% |