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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 42.37 | 42.96 | 41.49 | 41.52 | -2.00% | 0.65 | 3.54% |
| 2025-11-18 | 42.65 | 43.32 | 42.21 | 42.37 | -1.32% | 0.72 | 3.87% |
| 2025-11-17 | 42.68 | 43.30 | 42.48 | 42.93 | -0.18% | 0.59 | 3.15% |
| 2025-11-14 | 43.54 | 43.78 | 42.90 | 43.01 | -2.44% | 1.01 | 5.34% |
| 2025-11-13 | 43.47 | 45.07 | 43.12 | 44.09 | +1.14% | 1.55 | 8.02% |
| 2025-11-12 | 42.79 | 43.67 | 42.72 | 43.59 | +1.51% | 1.28 | 6.75% |
| 2025-11-11 | 42.53 | 43.00 | 42.30 | 42.94 | +0.98% | 0.75 | 3.99% |
| 2025-11-10 | 42.43 | 42.91 | 42.20 | 42.53 | +0.23% | 0.77 | 4.12% |
| 2025-11-07 | 43.14 | 43.33 | 42.15 | 42.43 | -0.86% | 0.89 | 4.77% |
| 2025-11-06 | 44.34 | 44.55 | 42.46 | 42.79 | +1.56% | 1.32 | 7.03% |
| 2025-11-05 | 40.98 | 43.00 | 40.78 | 42.14 | +1.41% | 0.86 | 4.67% |
| 2025-11-04 | 42.53 | 42.71 | 41.22 | 41.55 | -2.27% | 0.85 | 4.64% |
| 2025-11-03 | 42.64 | 42.65 | 41.66 | 42.52 | -0.79% | 0.89 | 4.84% |
| 2025-10-31 | 41.86 | 43.31 | 41.85 | 42.85 | +1.87% | 1.30 | 6.92% |
| 2025-10-30 | 42.28 | 42.52 | 41.84 | 42.07 | -0.52% | 0.92 | 5.00% |
| 2025-10-29 | 42.19 | 42.34 | 41.81 | 42.29 | +0.85% | 0.87 | 4.75% |
| 2025-10-28 | 41.87 | 42.22 | 41.58 | 41.93 | -0.28% | 0.71 | 3.86% |
| 2025-10-27 | 42.20 | 42.41 | 41.78 | 42.05 | +0.07% | 0.86 | 4.68% |
| 2025-10-24 | 41.55 | 42.19 | 41.48 | 42.02 | +1.00% | 1.06 | 5.81% |
| 2025-10-23 | 42.17 | 42.17 | 40.78 | 41.60 | +0.53% | 0.83 | 4.58% |