金明精机(300281) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2020-09-18 | 7.46 | 7.46 | 7.23 | 7.31 | -0.13 | -1.75 | 106,012 | 7,755 | 3.09 | 2.61 |
| 2020-09-17 | 7.50 | 7.56 | 7.29 | 7.44 | 0.03 | 0.40 | 105,786 | 7,846 | 3.64 | 2.60 |
| 2020-09-16 | 7.57 | 7.64 | 7.31 | 7.41 | -0.18 | -2.37 | 98,598 | 7,358 | 4.35 | 2.43 |
| 2020-09-15 | 7.55 | 7.71 | 7.48 | 7.59 | 0.04 | 0.53 | 126,094 | 9,600 | 3.05 | 3.10 |
| 2020-09-14 | 7.23 | 7.78 | 7.19 | 7.55 | 0.37 | 5.15 | 163,204 | 12,292 | 8.22 | 4.01 |
| 2020-09-11 | 6.94 | 7.26 | 6.83 | 7.18 | 0.18 | 2.57 | 113,882 | 8,057 | 6.14 | 2.80 |
| 2020-09-10 | 7.98 | 8.01 | 6.95 | 7.00 | -1.15 | -14.11 | 220,113 | 16,335 | 13.01 | 5.41 |
| 2020-09-09 | 8.26 | 8.85 | 7.91 | 8.15 | -0.26 | -3.09 | 324,812 | 26,826 | 11.18 | 7.99 |
| 2020-09-08 | 7.97 | 8.41 | 7.80 | 8.41 | 0.33 | 4.08 | 252,575 | 20,634 | 7.55 | 6.21 |
| 2020-09-07 | 8.10 | 8.36 | 7.90 | 8.08 | 0.03 | 0.37 | 249,511 | 20,310 | 5.71 | 6.14 |
| 2020-09-04 | 7.59 | 8.15 | 7.50 | 8.05 | 0.16 | 2.03 | 214,359 | 16,933 | 8.24 | 5.27 |
| 2020-09-03 | 7.76 | 8.27 | 7.63 | 7.89 | 0.13 | 1.68 | 285,923 | 22,640 | 8.25 | 7.03 |
| 2020-09-02 | 7.50 | 7.87 | 7.41 | 7.76 | 0.31 | 4.16 | 245,583 | 18,856 | 6.17 | 6.04 |
| 2020-09-01 | 7.38 | 7.47 | 7.23 | 7.45 | 0.11 | 1.50 | 109,046 | 8,039 | 3.27 | 2.68 |
| 2020-08-31 | 7.38 | 7.56 | 7.29 | 7.34 | -0.09 | -1.21 | 111,523 | 8,263 | 3.63 | 2.74 |
| 2020-08-28 | 7.27 | 7.67 | 7.26 | 7.43 | 0.11 | 1.50 | 171,686 | 12,818 | 5.60 | 4.22 |
| 2020-08-27 | 6.86 | 7.33 | 6.80 | 7.32 | 0.38 | 5.48 | 146,303 | 10,455 | 7.64 | 3.60 |
| 2020-08-26 | 7.19 | 7.19 | 6.94 | 6.94 | -0.37 | -5.06 | 129,625 | 9,170 | 3.42 | 3.19 |
| 2020-08-25 | 7.05 | 7.41 | 6.95 | 7.31 | 0.34 | 4.88 | 179,048 | 12,839 | 6.60 | 4.40 |
| 2020-08-24 | 6.84 | 7.07 | 6.70 | 6.97 | 0.16 | 2.35 | 71,497 | 4,942 | 5.43 | 1.76 |
| 2020-08-21 | 6.88 | 6.90 | 6.74 | 6.81 | -0.04 | -0.58 | 52,937 | 3,617 | 2.34 | 1.30 |
| 2020-08-20 | 6.76 | 6.86 | 6.66 | 6.85 | 0.06 | 0.88 | 43,644 | 2,953 | 2.95 | 1.07 |
| 2020-08-19 | 6.98 | 6.98 | 6.77 | 6.79 | -0.17 | -2.44 | 64,317 | 4,400 | 3.02 | 1.58 |
| 2020-08-18 | 6.96 | 7.03 | 6.92 | 6.96 | -0.03 | -0.43 | 66,155 | 4,606 | 1.57 | 1.63 |
| 2020-08-17 | 6.85 | 7.03 | 6.81 | 6.99 | 0.11 | 1.60 | 85,789 | 5,936 | 3.20 | 2.11 |
| 2020-08-14 | 6.80 | 6.89 | 6.70 | 6.88 | 0.07 | 1.03 | 68,349 | 4,659 | 2.79 | 1.68 |
| 2020-08-13 | 6.88 | 6.93 | 6.76 | 6.81 | -0.04 | -0.58 | 66,308 | 4,536 | 2.48 | 1.63 |
| 2020-08-12 | 7.10 | 7.15 | 6.72 | 6.85 | -0.25 | -3.52 | 96,449 | 6,601 | 6.06 | 2.37 |
| 2020-08-11 | 7.41 | 7.44 | 7.07 | 7.10 | -0.33 | -4.44 | 94,096 | 6,816 | 4.98 | 2.31 |
| 2020-08-10 | 7.36 | 7.46 | 7.32 | 7.43 | 0.06 | 0.81 | 66,361 | 4,910 | 1.90 | 1.63 |
| 2020-08-07 | 7.62 | 7.73 | 7.30 | 7.37 | -0.37 | -4.78 | 135,902 | 10,138 | 5.56 | 3.34 |
| 2020-08-06 | 7.93 | 8.13 | 7.68 | 7.74 | -0.16 | -2.03 | 151,336 | 11,880 | 5.70 | 3.72 |
| 2020-08-05 | 7.96 | 8.00 | 7.62 | 7.90 | -0.10 | -1.25 | 188,218 | 14,629 | 4.75 | 4.63 |
| 2020-08-04 | 7.57 | 8.29 | 7.33 | 8.00 | 0.46 | 6.10 | 234,845 | 18,449 | 12.73 | 5.78 |
| 2020-08-03 | 7.41 | 7.61 | 7.39 | 7.54 | 0.15 | 2.03 | 73,588 | 5,538 | 2.98 | 1.81 |
| 2020-07-31 | 7.21 | 7.41 | 7.17 | 7.39 | 0.18 | 2.50 | 82,144 | 5,994 | 3.33 | 2.02 |
| 2020-07-30 | 7.59 | 7.59 | 7.18 | 7.21 | -0.35 | -4.63 | 140,045 | 10,278 | 5.42 | 3.44 |
| 2020-07-29 | 7.55 | 7.65 | 7.45 | 7.56 | -0.02 | -0.26 | 94,451 | 7,120 | 2.64 | 2.32 |
| 2020-07-28 | 7.44 | 7.62 | 7.38 | 7.58 | 0.20 | 2.71 | 52,191 | 3,926 | 3.25 | 1.28 |
| 2020-07-27 | 7.35 | 7.54 | 7.15 | 7.38 | 0.08 | 1.10 | 57,196 | 4,207 | 5.34 | 1.41 |
| 2020-07-24 | 7.82 | 7.89 | 7.12 | 7.30 | -0.52 | -6.65 | 125,548 | 9,342 | 9.85 | 3.09 |
| 2020-07-23 | 7.85 | 7.89 | 7.60 | 7.82 | -0.07 | -0.89 | 65,014 | 5,032 | 3.68 | 1.60 |
| 2020-07-22 | 8.06 | 8.15 | 7.84 | 7.89 | -0.10 | -1.25 | 72,262 | 5,766 | 3.88 | 1.78 |
| 2020-07-21 | 7.95 | 8.10 | 7.89 | 7.99 | 0.04 | 0.50 | 78,449 | 6,268 | 2.64 | 1.93 |
| 2020-07-20 | 7.76 | 7.97 | 7.56 | 7.95 | 0.26 | 3.38 | 80,934 | 6,295 | 5.33 | 1.99 |
| 2020-07-17 | 8.20 | 8.26 | 7.62 | 7.69 | -0.46 | -5.64 | 121,745 | 9,552 | 7.85 | 2.99 |
| 2020-07-16 | 8.55 | 8.85 | 8.10 | 8.15 | -0.31 | -3.66 | 138,738 | 11,742 | 8.87 | 3.41 |
| 2020-07-15 | 8.52 | 8.74 | 8.31 | 8.46 | -0.12 | -1.40 | 108,275 | 9,225 | 5.01 | 2.66 |
| 2020-07-14 | 8.64 | 8.72 | 8.25 | 8.58 | -0.07 | -0.81 | 115,224 | 9,744 | 5.43 | 2.83 |
| 2020-07-13 | 8.13 | 8.88 | 8.11 | 8.65 | 0.48 | 5.88 | 157,114 | 13,362 | 9.42 | 3.86 |
| 2020-07-10 | 7.97 | 8.34 | 7.88 | 8.17 | 0.19 | 2.38 | 159,338 | 12,959 | 5.76 | 3.92 |
| 2020-07-09 | 7.92 | 8.06 | 7.80 | 7.98 | 0.04 | 0.50 | 139,071 | 11,035 | 3.27 | 3.42 |
| 2020-07-08 | 7.83 | 8.07 | 7.75 | 7.94 | 0.10 | 1.28 | 123,127 | 9,741 | 4.08 | 3.03 |
| 2020-07-07 | 7.65 | 8.00 | 7.60 | 7.84 | 0.19 | 2.48 | 189,348 | 14,852 | 5.23 | 4.66 |
| 2020-07-06 | 7.43 | 7.70 | 7.40 | 7.65 | 0.20 | 2.68 | 123,641 | 9,362 | 4.03 | 3.04 |
| 2020-07-03 | 7.48 | 7.51 | 7.32 | 7.45 | -0.01 | -0.13 | 66,530 | 4,927 | 2.55 | 1.64 |
| 2020-07-02 | 7.45 | 7.59 | 7.38 | 7.46 | 0.01 | 0.13 | 63,505 | 4,762 | 2.82 | 1.56 |
| 2020-07-01 | 7.73 | 7.73 | 7.39 | 7.45 | -0.26 | -3.37 | 72,597 | 5,462 | 4.41 | 1.79 |
