金杨精密 (301210) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	24.70	24.29	-0.03	-0.12%	23.95	24.79	32617	7928	5.30%
2026-08-19	26.00	24.32	-2.12	-8.02%	24.07	26.00	39247	9733	6.38%
2026-08-18	26.52	26.44	-0.36	-1.34%	25.72	26.78	37408	9803	6.08%
2026-08-17	24.91	26.80	1.80	7.20%	24.72	26.86	47586	12412	7.73%
2026-08-14	24.39	25.00	0.76	3.14%	24.25	25.11	35406	8784	5.75%
2026-08-13	24.68	24.24	-0.46	-1.86%	24.24	25.00	27267	6725	4.43%
2026-08-12	24.34	24.70	0.38	1.56%	24.20	24.76	25855	6361	4.20%
2026-08-11	24.42	24.32	-0.09	-0.37%	24.08	24.64	25404	6189	4.13%
2026-08-10	24.27	24.41	0.13	0.54%	23.98	24.43	26330	6373	4.28%
2026-08-07	24.00	24.28	0.28	1.17%	23.63	24.37	36704	8831	5.96%
2026-08-06	24.20	24.00	-0.15	-0.62%	23.52	24.34	38059	9119	6.18%
2026-08-05	23.76	24.15	0.51	2.16%	23.40	24.41	33196	7972	5.39%
2026-08-04	23.30	23.64	0.34	1.46%	23.06	23.80	34541	8110	5.61%
2026-08-03	22.98	23.30	0.70	3.10%	22.42	23.39	43020	9926	6.99%
2026-07-31	22.38	22.60	0.84	3.86%	21.88	23.13	54044	12253	8.78%
2026-07-30	21.77	21.76	-0.16	-0.73%	21.41	22.63	55111	12117	8.95%
2026-07-29	21.80	21.92	0.12	0.55%	21.20	22.04	36182	7825	5.88%
2026-07-28	22.10	21.80	-0.35	-1.58%	21.65	22.49	33678	7434	5.47%
2026-07-27	20.98	22.15	1.29	6.18%	20.88	22.18	42590	9252	6.92%
2026-07-24	21.22	20.86	-0.78	-3.60%	20.73	21.58	34880	7360	5.67%
2026-07-23	21.01	21.64	0.84	4.04%	20.60	21.73	56638	12044	9.20%
2026-07-22	21.98	20.80	-0.58	-2.71%	20.63	22.59	59475	12766	9.66%
2026-07-21	20.89	21.38	0.83	4.04%	19.03	21.38	57249	11699	9.30%
2026-07-20	22.80	20.55	-1.80	-8.05%	20.12	23.14	69413	14920	11.28%
2026-07-17	25.12	22.35	-3.06	-12.04%	22.09	25.58	59746	14039	9.71%
2026-07-16	25.84	25.41	-0.81	-3.09%	25.22	26.36	44603	11465	7.25%
2026-07-15	26.81	26.22	-0.59	-2.20%	25.92	27.78	42873	11327	6.97%
2026-07-14	26.00	26.81	0.30	1.13%	25.40	27.01	58367	15250	9.48%
2026-07-13	28.90	26.51	-2.60	-8.93%	25.93	28.99	58777	15911	9.55%
2026-07-10	29.00	29.11	0.23	0.80%	28.79	30.88	61110	18235	9.93%
2026-07-09	29.70	28.88	-0.92	-3.09%	27.06	30.17	56680	16144	9.21%
2026-07-08	30.80	29.80	-1.30	-4.18%	29.75	31.06	50180	15149	8.15%
2026-07-07	31.50	31.10	-0.82	-2.57%	30.76	32.60	53901	16940	8.76%
2026-07-06	32.70	31.92	-0.75	-2.30%	31.70	32.97	72744	23490	11.82%
2026-07-03	30.61	32.67	2.07	6.76%	30.43	33.50	98907	31926	16.07%
2026-07-02	30.07	30.60	0.40	1.32%	29.85	31.78	56563	17513	9.19%
2026-07-01	29.89	30.20	0.20	0.67%	29.31	30.63	46412	13935	7.54%
2026-06-30	26.90	30.00	2.72	9.97%	26.90	30.07	54593	15727	8.97%
2026-06-29	27.57	27.28	-0.22	-0.80%	25.90	27.92	44609	11981	7.33%
2026-06-26	28.28	27.50	-1.20	-4.18%	27.12	28.70	42274	11749	6.95%
2026-06-25	30.06	28.70	-1.29	-4.30%	28.44	30.65	48161	14058	7.91%
2026-06-24	30.63	29.99	-0.97	-3.13%	29.80	30.94	40933	12361	6.73%
2026-06-23	30.58	30.96	0.39	1.28%	30.04	31.40	53829	16620	8.85%
2026-06-22	31.61	30.57	-1.20	-3.78%	29.93	32.28	60517	18491	9.95%
2026-06-18	31.16	31.77	0.49	1.57%	30.70	32.13	52113	16441	8.56%
2026-06-17	30.85	31.28	0.01	0.03%	30.80	31.74	56104	17504	9.22%
2026-06-16	29.35	31.27	1.84	6.25%	29.14	31.80	75441	23116	12.40%
2026-06-15	28.83	29.43	1.20	4.25%	28.38	29.50	44463	12953	7.31%
2026-06-12	27.97	28.23	0.21	0.75%	27.80	28.87	47060	13317	7.73%
2026-06-11	27.80	28.02	-0.25	-0.88%	27.50	28.74	46064	12915	7.57%
2026-06-10	29.42	28.27	-1.70	-5.67%	27.79	30.24	63173	18077	10.38%
2026-06-09	29.16	29.97	0.49	1.66%	28.42	30.35	102657	30313	16.87%
2026-06-08	26.96	29.48	2.03	7.40%	26.58	29.65	89861	25567	14.77%
2026-06-05	26.42	27.45	1.03	3.90%	25.32	28.50	53107	14311	8.73%
2026-06-04	27.13	26.42	-0.88	-3.22%	26.21	27.47	30660	8165	5.04%
2026-06-03	27.69	27.30	-0.36	-1.30%	26.84	28.44	31642	8766	5.20%
2026-06-02	39.03	38.88	-0.47	-1.19%	38.28	39.86	21489	8379	4.94%
2026-06-01	39.91	39.35	-0.91	-2.26%	39.23	40.71	28504	11350	6.56%
2026-05-29	41.98	40.26	-1.72	-4.10%	39.77	42.21	27295	11089	6.28%
2026-05-28	41.70	41.98	0.28	0.67%	40.53	42.60	26582	11028	6.12%
2026-05-27	42.01	41.70	-0.53	-1.26%	41.26	43.00	29096	12204	6.69%
2026-05-26	43.11	42.23	-0.93	-2.15%	41.61	43.63	34381	14616	7.91%
2026-05-25	44.45	43.16	-1.37	-3.08%	42.51	46.34	47347	20565	10.89%
2026-05-22	42.86	44.53	1.94	4.56%	41.88	45.10	54389	23803	12.51%
2026-05-21	43.20	42.59	-0.69	-1.59%	42.30	44.44	42139	18335	9.70%
2026-05-20	43.12	43.28	-0.22	-0.51%	42.61	43.65	24506	10545	5.64%
2026-05-19	43.70	43.50	-0.54	-1.23%	42.95	44.17	36597	15860	8.42%
2026-05-18	42.29	44.04	1.51	3.55%	42.29	44.48	51233	22365	11.79%
2026-05-15	41.55	42.53	1.18	2.85%	41.31	43.67	39522	16819	9.09%
2026-05-14	42.59	41.35	-1.14	-2.68%	41.12	42.78	25502	10665	5.87%
2026-05-13	42.00	42.49	0.30	0.71%	41.83	42.72	26864	11392	6.18%