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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 41.88 | 42.20 | 41.11 | 41.38 | -0.43% | 0.96 | 5.25% |
| 2025-10-21 | 41.91 | 42.16 | 41.39 | 41.56 | -0.83% | 1.14 | 6.29% |
| 2025-10-20 | 40.24 | 42.25 | 40.24 | 41.91 | +5.48% | 1.58 | 8.68% |
| 2025-10-17 | 41.46 | 41.52 | 39.73 | 39.73 | -4.15% | 1.20 | 6.77% |
| 2025-10-16 | 41.48 | 42.18 | 41.08 | 41.45 | -0.76% | 1.15 | 6.32% |
| 2025-10-15 | 41.56 | 41.83 | 40.59 | 41.77 | +1.50% | 1.12 | 6.18% |
| 2025-10-14 | 43.71 | 44.06 | 40.99 | 41.15 | -5.09% | 1.86 | 10.06% |
| 2025-10-13 | 42.22 | 43.65 | 40.86 | 43.36 | -3.13% | 2.13 | 11.40% |
| 2025-10-10 | 48.20 | 48.51 | 44.44 | 44.76 | -7.77% | 2.77 | 13.82% |
| 2025-10-09 | 49.88 | 51.17 | 48.34 | 48.53 | -4.91% | 4.03 | 18.60% |
| 2025-09-30 | 52.83 | 55.30 | 50.92 | 51.04 | +0.12% | 4.06 | 17.72% |
| 2025-09-29 | 51.76 | 53.66 | 50.87 | 50.98 | -2.19% | 2.84 | 12.57% |
| 2025-09-26 | 51.40 | 56.06 | 51.13 | 52.12 | +0.40% | 3.65 | 15.63% |
| 2025-09-25 | 53.09 | 54.54 | 51.59 | 51.92 | -1.29% | 2.97 | 12.87% |
| 2025-09-24 | 52.18 | 53.27 | 51.50 | 52.59 | -0.53% | 2.57 | 11.22% |
| 2025-09-23 | 52.72 | 53.27 | 51.43 | 52.87 | -1.59% | 2.96 | 12.94% |
| 2025-09-22 | 51.93 | 54.21 | 51.59 | 53.73 | +5.45% | 4.01 | 17.25% |
| 2025-09-19 | 51.74 | 53.59 | 50.73 | 50.95 | -2.06% | 3.92 | 17.28% |
| 2025-09-18 | 48.58 | 55.78 | 47.99 | 52.02 | +7.41% | 7.12 | 31.55% |
| 2025-09-17 | 48.65 | 49.12 | 48.08 | 48.43 | -1.02% | 2.11 | 9.95% |