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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 47.55 | 50.28 | 47.48 | 48.93 | +3.04% | 2.96 | 13.90% |
| 2025-09-15 | 47.14 | 48.91 | 47.10 | 47.49 | -0.29% | 2.03 | 9.70% |
| 2025-09-12 | 47.25 | 48.18 | 46.85 | 47.63 | +0.52% | 2.18 | 10.48% |
| 2025-09-11 | 46.07 | 47.73 | 45.66 | 47.38 | +2.54% | 2.37 | 11.53% |
| 2025-09-10 | 45.82 | 46.77 | 45.31 | 46.21 | -0.54% | 1.69 | 8.41% |
| 2025-09-09 | 45.56 | 47.49 | 45.06 | 46.45 | +1.10% | 2.73 | 13.41% |
| 2025-09-08 | 45.72 | 46.31 | 45.22 | 45.95 | +1.16% | 1.57 | 7.85% |
| 2025-09-05 | 43.02 | 45.76 | 43.00 | 45.42 | +5.57% | 2.08 | 10.61% |
| 2025-09-04 | 43.91 | 45.49 | 42.48 | 43.02 | -2.22% | 1.76 | 9.11% |
| 2025-09-03 | 44.97 | 46.24 | 43.87 | 44.00 | -2.17% | 1.47 | 7.47% |
| 2025-09-02 | 45.99 | 46.38 | 43.28 | 44.97 | -1.59% | 2.36 | 12.06% |
| 2025-09-01 | 47.26 | 47.26 | 45.36 | 45.70 | -3.28% | 2.44 | 12.13% |
| 2025-08-29 | 46.55 | 49.03 | 46.26 | 47.25 | +1.52% | 2.92 | 13.99% |
| 2025-08-28 | 47.25 | 47.43 | 45.46 | 46.54 | -0.97% | 2.04 | 10.09% |
| 2025-08-27 | 47.75 | 48.80 | 46.78 | 47.00 | -0.96% | 2.78 | 13.32% |
| 2025-08-26 | 48.15 | 48.97 | 47.31 | 47.46 | -2.65% | 3.18 | 15.15% |
| 2025-08-25 | 48.45 | 51.61 | 47.09 | 48.75 | +0.62% | 4.49 | 21.16% |
| 2025-08-22 | 46.80 | 49.23 | 46.31 | 48.45 | +2.83% | 4.16 | 19.92% |
| 2025-08-21 | 44.76 | 48.32 | 44.34 | 47.12 | +4.99% | 5.26 | 25.89% |
| 2025-08-20 | 45.15 | 45.23 | 44.42 | 44.88 | -1.31% | 1.44 | 7.36% |