金明精机(300281)股票行情
金明精机(300281)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-19 | 7.90 | 7.69 | -0.28 | -3.51% | 7.69 | 8.07 | 300138 | 23558.10 | 7.55% | 0.00 |
| 2025-06-18 | 8.41 | 7.97 | -0.50 | -5.90% | 7.90 | 8.45 | 354511 | 28732.46 | 8.92% | 0.00 |
| 2025-06-17 | 8.60 | 8.47 | -0.23 | -2.64% | 8.41 | 8.84 | 304160 | 25976.80 | 7.66% | 12.00 |
| 2025-06-16 | 8.45 | 8.70 | 0.16 | 1.87% | 8.45 | 8.88 | 328753 | 28505.33 | 8.27% | 73.00 |
| 2025-06-13 | 8.72 | 8.54 | -0.32 | -3.61% | 8.40 | 9.07 | 433222 | 37640.77 | 10.90% | 18.00 |
| 2025-06-12 | 9.08 | 8.88 | -0.42 | -4.52% | 8.72 | 9.09 | 579667 | 51262.17 | 14.59% | 26.00 |
| 2025-06-11 | 8.54 | 9.30 | 0.87 | 10.32% | 8.13 | 9.62 | 862569 | 77339.53 | 21.71% | 18.00 |
| 2025-06-10 | 8.64 | 8.43 | -0.30 | -3.44% | 8.28 | 9.28 | 568366 | 49215.41 | 14.30% | 0.00 |
| 2025-06-09 | 8.71 | 8.73 | 0.10 | 1.16% | 8.50 | 8.74 | 420965 | 36402.37 | 10.59% | 0.00 |
| 2025-06-06 | 8.82 | 8.63 | -0.17 | -1.93% | 8.50 | 8.97 | 457927 | 39757.00 | 11.53% | 0.00 |
| 2025-06-05 | 8.03 | 8.80 | 0.86 | 10.83% | 7.87 | 9.14 | 715320 | 61900.86 | 18.00% | 2.00 |
| 2025-06-04 | 8.10 | 7.94 | -0.16 | -1.98% | 7.92 | 8.28 | 257636 | 20657.36 | 6.48% | 0.00 |
| 2025-06-03 | 7.51 | 8.10 | 0.58 | 7.71% | 7.48 | 8.50 | 370428 | 29619.08 | 9.32% | 94.00 |
| 2025-05-30 | 8.17 | 7.52 | -0.65 | -7.96% | 7.49 | 8.17 | 396320 | 30317.64 | 9.97% | 0.00 |
| 2025-05-29 | 7.90 | 8.17 | 0.03 | 0.37% | 7.84 | 8.37 | 378405 | 30855.75 | 9.52% | 8.00 |
| 2025-05-28 | 8.30 | 8.14 | -0.17 | -2.05% | 8.00 | 8.88 | 509234 | 42975.86 | 12.82% | 22.00 |
| 2025-05-27 | 8.40 | 8.31 | -0.29 | -3.37% | 8.21 | 8.58 | 429900 | 35800.25 | 10.82% | 100.00 |
| 2025-05-26 | 7.89 | 8.60 | 0.53 | 6.57% | 7.85 | 8.68 | 746176 | 62509.39 | 18.78% | 0.00 |
| 2025-05-23 | 7.63 | 8.07 | 0.37 | 4.81% | 7.40 | 8.20 | 670302 | 53022.36 | 16.87% | 46.00 |
| 2025-05-22 | 7.55 | 7.70 | 0.17 | 2.26% | 7.48 | 7.77 | 319785 | 24442.90 | 8.05% | 5.00 |
| 2025-05-21 | 7.66 | 7.53 | -0.21 | -2.71% | 7.41 | 7.66 | 300124 | 22579.73 | 7.55% | 0.00 |
| 2025-05-20 | 7.74 | 7.74 | -0.09 | -1.15% | 7.70 | 7.94 | 315969 | 24589.24 | 7.95% | 1.00 |
| 2025-05-19 | 7.60 | 7.83 | 0.19 | 2.49% | 7.53 | 7.90 | 326504 | 25235.72 | 8.22% | 94.00 |
| 2025-05-16 | 7.52 | 7.64 | 0.00 | 0.00% | 7.50 | 7.78 | 310987 | 23814.06 | 7.83% | 0.00 |
| 2025-05-15 | 8.08 | 7.64 | -0.65 | -7.84% | 7.64 | 8.17 | 501038 | 39180.81 | 12.61% | 4.00 |
| 2025-05-14 | 7.83 | 8.29 | 0.44 | 5.61% | 7.76 | 8.29 | 735588 | 59293.23 | 18.51% | 17.00 |
| 2025-05-13 | 7.92 | 7.85 | -0.04 | -0.51% | 7.67 | 7.97 | 491145 | 38337.47 | 12.36% | 0.00 |
| 2025-05-12 | 7.85 | 7.89 | -0.04 | -0.50% | 7.78 | 8.09 | 560333 | 44242.37 | 14.10% | 90.00 |
| 2025-05-09 | 8.49 | 7.93 | -0.67 | -7.79% | 7.90 | 8.75 | 828188 | 67694.95 | 20.84% | 58.00 |
| 2025-05-08 | 9.00 | 8.60 | -0.10 | -1.15% | 8.51 | 9.46 | 1202843 | 107194.25 | 30.27% | 29.00 |
| 2025-05-07 | 7.30 | 8.70 | 1.45 | 20.00% | 7.30 | 8.70 | 453028 | 37820.48 | 11.40% | 0.00 |
| 2025-05-06 | 6.92 | 7.25 | 0.46 | 6.77% | 6.81 | 7.40 | 617210 | 44050.34 | 15.53% | 2.00 |
| 2025-04-30 | 6.10 | 6.79 | 0.69 | 11.31% | 6.10 | 7.08 | 573744 | 38542.88 | 14.44% | 0.00 |
| 2025-04-29 | 6.01 | 6.10 | 0.06 | 0.99% | 5.91 | 6.23 | 193797 | 11832.91 | 4.88% | 0.00 |
| 2025-04-28 | 5.96 | 6.04 | 0.08 | 1.34% | 5.86 | 6.06 | 184120 | 11014.16 | 4.63% | 0.00 |
| 2025-04-25 | 6.21 | 5.96 | -0.36 | -5.70% | 5.96 | 6.24 | 300361 | 18163.14 | 7.56% | 6.00 |
| 2025-04-24 | 6.60 | 6.32 | -0.34 | -5.11% | 6.20 | 6.61 | 320096 | 20353.12 | 8.06% | 0.00 |
| 2025-04-23 | 6.85 | 6.66 | -0.19 | -2.77% | 6.61 | 6.87 | 260813 | 17501.36 | 6.56% | 0.00 |
| 2025-04-22 | 7.00 | 6.85 | -0.13 | -1.86% | 6.73 | 7.03 | 250919 | 17166.73 | 6.32% | 20.00 |
| 2025-04-21 | 6.86 | 6.98 | 0.21 | 3.10% | 6.70 | 7.09 | 315079 | 21855.70 | 7.93% | 0.00 |
| 2025-04-18 | 6.85 | 6.77 | -0.20 | -2.87% | 6.73 | 7.04 | 286094 | 19488.42 | 7.20% | 12.00 |
| 2025-04-17 | 6.41 | 6.97 | 0.48 | 7.40% | 6.32 | 7.02 | 489560 | 32640.40 | 12.32% | 46.00 |
| 2025-04-16 | 6.80 | 6.49 | -0.37 | -5.39% | 6.40 | 6.89 | 326910 | 21572.34 | 8.23% | 6.00 |
| 2025-04-15 | 7.08 | 6.86 | -0.24 | -3.38% | 6.81 | 7.12 | 310105 | 21464.78 | 7.80% | 10.00 |
| 2025-04-14 | 7.02 | 7.10 | 0.23 | 3.35% | 7.01 | 7.39 | 445781 | 31894.44 | 11.22% | 101.00 |
| 2025-04-11 | 6.98 | 6.87 | -0.23 | -3.24% | 6.85 | 7.20 | 468922 | 32840.93 | 11.80% | 20.00 |
| 2025-04-10 | 7.11 | 7.10 | -0.15 | -2.07% | 7.05 | 7.55 | 802407 | 58425.23 | 20.20% | 46.00 |
| 2025-04-09 | 6.40 | 7.25 | 0.57 | 8.53% | 5.42 | 7.25 | 774982 | 50913.66 | 19.50% | 0.00 |
| 2025-04-08 | 6.41 | 6.68 | 0.68 | 11.33% | 6.39 | 7.10 | 703871 | 47340.46 | 17.72% | 0.00 |
| 2025-04-07 | 6.32 | 6.00 | -1.04 | -14.77% | 5.93 | 6.66 | 842903 | 53004.86 | 21.21% | 4.00 |
| 2025-04-03 | 6.20 | 7.04 | 0.86 | 13.92% | 6.20 | 7.42 | 994465 | 71017.45 | 25.03% | 9.00 |
| 2025-04-02 | 5.80 | 6.18 | 0.34 | 5.82% | 5.75 | 6.45 | 362727 | 22349.04 | 9.13% | 90.00 |
| 2025-04-01 | 5.82 | 5.84 | 0.04 | 0.69% | 5.79 | 5.97 | 149947 | 8803.54 | 3.77% | 0.00 |
| 2025-03-31 | 6.01 | 5.80 | -0.24 | -3.97% | 5.68 | 6.01 | 197040 | 11401.93 | 4.96% | 0.00 |
| 2025-03-28 | 6.48 | 6.04 | -0.44 | -6.79% | 6.02 | 6.48 | 283591 | 17588.39 | 7.14% | 0.00 |
| 2025-03-27 | 6.61 | 6.48 | -0.24 | -3.57% | 6.35 | 6.67 | 251156 | 16298.12 | 6.32% | 0.00 |
| 2025-03-26 | 6.67 | 6.72 | -0.07 | -1.03% | 6.56 | 6.85 | 346540 | 23079.49 | 8.72% | 0.00 |
| 2025-03-25 | 6.40 | 6.79 | 0.43 | 6.76% | 6.28 | 6.80 | 456686 | 30150.40 | 11.49% | 13.00 |
| 2025-03-24 | 6.59 | 6.36 | -0.22 | -3.34% | 6.14 | 6.77 | 323311 | 20788.17 | 8.14% | 0.00 |
| 2025-03-21 | 6.49 | 6.58 | 0.07 | 1.08% | 6.41 | 6.66 | 329702 | 21603.30 | 8.30% | 0.00 |
| 2025-03-20 | 6.42 | 6.51 | 0.05 | 0.77% | 6.38 | 6.60 | 271784 | 17664.56 | 6.84% | 0.00 |
| 2025-03-19 | 6.36 | 6.46 | 0.04 | 0.62% | 6.32 | 6.52 | 217309 | 13976.10 | 5.47% | 5.00 |
| 2025-03-18 | 6.42 | 6.42 | -0.03 | -0.47% | 6.36 | 6.50 | 204148 | 13068.90 | 5.14% | 0.00 |
| 2025-03-17 | 6.35 | 6.45 | 0.08 | 1.26% | 6.27 | 6.46 | 260611 | 16650.47 | 6.56% | 0.00 |
| 2025-03-14 | 6.41 | 6.37 | -0.16 | -2.45% | 6.20 | 6.46 | 378993 | 23879.14 | 9.54% | 0.00 |
| 2025-03-13 | 6.24 | 6.53 | 0.28 | 4.48% | 6.16 | 6.67 | 550042 | 35408.88 | 13.84% | 13.00 |
| 2025-03-12 | 6.15 | 6.25 | 0.13 | 2.12% | 6.09 | 6.32 | 215066 | 13358.65 | 5.41% | 0.00 |
| 2025-03-11 | 6.07 | 6.12 | -0.01 | -0.16% | 6.00 | 6.15 | 117675 | 7143.19 | 2.96% | 0.00 |
| 2025-03-10 | 6.11 | 6.13 | -0.01 | -0.16% | 6.09 | 6.20 | 107257 | 6584.18 | 2.70% | 0.00 |
| 2025-03-07 | 6.18 | 6.14 | -0.05 | -0.81% | 6.08 | 6.23 | 141458 | 8706.10 | 3.56% | 0.00 |
| 2025-03-06 | 6.25 | 6.19 | -0.05 | -0.80% | 6.17 | 6.28 | 210581 | 13091.38 | 5.30% | 0.00 |
| 2025-03-05 | 6.11 | 6.24 | 0.09 | 1.46% | 6.03 | 6.26 | 259226 | 15959.91 | 6.52% | 3.00 |
| 2025-03-04 | 5.94 | 6.15 | 0.24 | 4.06% | 5.85 | 6.51 | 271888 | 16742.73 | 6.84% | 0.00 |
| 2025-03-03 | 5.88 | 5.91 | 0.02 | 0.34% | 5.83 | 6.04 | 118350 | 7039.55 | 2.98% | 0.00 |
| 2025-02-28 | 6.10 | 5.89 | -0.23 | -3.76% | 5.84 | 6.10 | 144747 | 8616.39 | 3.64% | 0.00 |
| 2025-02-27 | 6.17 | 6.12 | -0.04 | -0.65% | 6.02 | 6.22 | 142766 | 8746.72 | 3.59% | 0.00 |
| 2025-02-26 | 6.03 | 6.16 | 0.12 | 1.99% | 6.00 | 6.23 | 206835 | 12718.18 | 5.21% | 0.00 |
| 2025-02-25 | 5.97 | 6.04 | 0.04 | 0.67% | 5.91 | 6.13 | 194526 | 11770.29 | 4.90% | 0.00 |
| 2025-02-24 | 6.04 | 6.00 | -0.05 | -0.83% | 5.94 | 6.12 | 246848 | 14888.49 | 6.21% | 0.00 |
| 2025-02-21 | 5.97 | 6.05 | 0.07 | 1.17% | 5.86 | 6.13 | 214058 | 12861.62 | 5.39% | 0.00 |
深证大盘股票行情在线 K线走势图
