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
2026-05-06	39.02	41.21	2.20	5.64%	38.90	41.75	74854	30383	17.22%
2026-04-30	38.17	39.01	0.85	2.23%	38.17	39.17	47038	18213	10.82%
2026-04-29	36.80	38.16	2.16	6.00%	36.50	38.60	73594	27727	16.93%
2026-04-28	35.62	36.00	0.52	1.47%	35.41	36.14	23502	8415	5.41%
2026-04-27	35.02	35.48	0.23	0.65%	34.61	35.70	16570	5827	3.81%
2026-04-24	35.13	35.25	0.10	0.28%	34.50	35.38	18323	6387	4.22%
2026-04-23	36.36	35.15	-1.24	-3.41%	35.02	36.36	27543	9768	6.34%
2026-04-22	36.60	36.39	-0.32	-0.87%	36.33	36.82	24412	8897	5.62%
2026-04-21	36.63	36.71	-0.19	-0.51%	36.37	36.81	32834	12008	7.55%
2026-04-20	36.66	36.90	-3.29	-8.19%	36.33	37.53	75622	27834	17.40%
2026-04-17	39.70	40.19	0.38	0.95%	39.45	40.20	73457	29319	16.90%
2026-04-16	40.32	39.81	0.11	0.28%	39.16	40.50	79331	31639	18.25%
2026-04-15	39.70	39.70	0.00	0.00%	39.21	40.21	19135	7613	4.40%
2026-04-14	38.99	39.70	1.17	3.04%	38.51	39.82	25915	10149	5.96%
2026-04-13	38.30	38.53	-0.03	-0.08%	38.19	38.75	14104	5425	3.24%
2026-04-10	38.51	38.56	0.43	1.13%	38.38	39.00	18469	7152	4.25%
2026-04-09	38.34	38.13	-0.57	-1.47%	38.00	39.03	13849	5317	3.19%
2026-04-08	37.82	38.70	1.75	4.74%	37.60	38.70	13882	5306	3.19%
2026-04-07	37.40	36.95	-0.28	-0.75%	36.71	37.86	11657	4341	2.68%
2026-04-03	38.43	37.23	-1.04	-2.72%	37.06	38.54	15074	5671	3.47%
2026-04-02	38.55	38.27	-0.50	-1.29%	38.02	38.97	12098	4655	2.78%
2026-04-01	39.17	38.77	0.24	0.62%	38.51	39.17	11743	4555	2.70%
2026-03-31	39.11	38.53	-0.34	-0.87%	38.45	39.66	17843	6959	4.11%
2026-03-30	37.81	38.87	0.49	1.28%	37.81	39.05	15516	5988	3.57%
2026-03-27	37.20	38.38	0.64	1.70%	37.20	38.55	14903	5670	3.43%
2026-03-26	37.16	37.74	0.60	1.62%	37.15	38.50	22313	8464	5.13%
2026-03-25	36.61	37.14	0.52	1.42%	36.61	37.35	15182	5635	3.49%
2026-03-24	36.10	36.62	1.40	3.98%	35.26	36.68	19439	6987	4.47%
2026-03-23	36.50	35.22	-2.30	-6.13%	35.03	37.30	27252	9877	6.27%
2026-03-20	38.67	37.52	-0.87	-2.27%	37.51	38.87	19075	7292	4.39%
2026-03-19	39.05	38.39	-1.21	-3.06%	38.20	39.33	19775	7650	4.55%
2026-03-18	39.03	39.60	0.75	1.93%	38.80	39.64	13058	5119	3.00%
2026-03-17	40.20	38.85	-1.29	-3.21%	38.77	40.54	19936	7888	4.59%
2026-03-16	40.39	40.14	-0.25	-0.62%	39.80	40.65	19223	7708	4.42%
2026-03-13	40.98	40.39	-0.67	-1.63%	40.31	41.49	18352	7514	4.22%
2026-03-12	41.59	41.06	-0.66	-1.58%	40.98	41.77	17567	7242	4.04%
2026-03-11	41.48	41.72	0.33	0.80%	41.18	41.89	25379	10555	5.84%
2026-03-10	40.68	41.39	1.04	2.58%	40.59	41.45	22009	9068	5.06%
2026-03-09	39.90	40.35	-0.20	-0.49%	39.38	40.55	19168	7659	4.41%
2026-03-06	39.40	40.55	0.89	2.24%	39.40	40.68	20399	8224	4.69%
2026-03-05	40.01	39.66	0.18	0.46%	39.44	40.23	16307	6502	3.75%
2026-03-04	39.14	39.48	-0.02	-0.05%	39.10	40.02	21589	8553	4.97%
2026-03-03	40.88	39.50	-1.26	-3.09%	39.40	41.55	32080	12967	7.38%
2026-03-02	40.70	40.76	-0.54	-1.31%	40.36	41.80	31718	12969	7.30%
2026-02-27	41.39	41.30	0.30	0.73%	40.80	41.75	28715	11845	6.61%
2026-02-26	40.78	41.00	0.21	0.51%	40.30	41.10	25078	10236	5.77%
2026-02-25	40.85	40.79	0.02	0.05%	40.42	40.96	29903	12154	6.88%
2026-02-24	41.25	40.77	0.09	0.22%	40.28	41.45	27353	11135	6.29%
2026-02-13	40.29	40.68	0.22	0.54%	40.23	41.20	33518	13675	7.71%
2026-02-12	39.99	40.46	0.72	1.81%	39.85	40.76	41060	16590	9.45%
2026-02-11	39.75	39.74	0.05	0.13%	39.39	40.10	27037	10771	6.22%
2026-02-10	39.88	39.69	-0.43	-1.07%	39.69	41.12	48342	19450	11.12%
2026-02-09	40.43	40.12	-0.72	-1.76%	39.80	40.58	67437	26988	15.52%
2026-02-06	38.80	40.84	2.05	5.28%	37.88	41.14	95132	38052	21.89%
2026-02-05	37.85	38.79	2.08	5.67%	37.85	40.23	73162	28457	16.83%
2026-02-04	36.78	36.71	-0.14	-0.38%	36.35	37.01	12848	4710	2.96%
2026-02-03	36.30	36.85	0.79	2.19%	36.01	37.28	17808	6538	4.10%
2026-02-02	36.71	36.06	-0.60	-1.64%	36.04	36.99	16622	6086	3.82%
2026-01-30	36.16	36.66	0.28	0.77%	35.61	36.84	16962	6149	3.90%
2026-01-29	37.05	36.38	-0.64	-1.73%	36.24	37.33	19115	7027	4.40%
2026-01-28	38.02	37.02	-1.11	-2.91%	36.88	38.12	23807	8885	5.48%
2026-01-27	38.30	38.13	-0.17	-0.44%	36.51	38.45	23790	8929	5.47%