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(%) |
| 2019-11-18 | 6.05 | 6.25 | 5.98 | 6.10 | 0.08 | 1.33 | 59,419 | 3,640 | 4.49 | 1.46 |
| 2019-11-15 | 5.99 | 6.07 | 5.92 | 6.02 | 0.05 | 0.84 | 33,538 | 2,018 | 2.51 | 0.82 |
| 2019-11-14 | 5.89 | 5.98 | 5.87 | 5.97 | 0.09 | 1.53 | 19,388 | 1,147 | 1.87 | 0.48 |
| 2019-11-13 | 5.90 | 5.90 | 5.82 | 5.88 | 0.01 | 0.17 | 7,983 | 468 | 1.36 | 0.20 |
| 2019-11-12 | 5.81 | 5.91 | 5.76 | 5.87 | 0.01 | 0.17 | 16,316 | 955 | 2.56 | 0.40 |
| 2019-11-11 | 5.88 | 5.89 | 5.74 | 5.86 | -0.04 | -0.68 | 22,122 | 1,285 | 2.54 | 0.54 |
| 2019-11-08 | 5.95 | 5.95 | 5.87 | 5.90 | 0.00 | 0.00 | 10,290 | 609 | 1.36 | 0.25 |
| 2019-11-07 | 5.84 | 5.90 | 5.81 | 5.90 | 0.01 | 0.17 | 9,524 | 557 | 1.53 | 0.23 |
| 2019-11-06 | 5.85 | 5.91 | 5.80 | 5.89 | 0.00 | 0.00 | 18,487 | 1,081 | 1.87 | 0.45 |
| 2019-11-05 | 5.97 | 5.98 | 5.88 | 5.89 | -0.10 | -1.67 | 15,611 | 923 | 1.67 | 0.38 |
| 2019-11-04 | 5.99 | 6.06 | 5.90 | 5.99 | 0.00 | 0.00 | 20,504 | 1,219 | 2.67 | 0.50 |
| 2019-11-01 | 5.99 | 6.05 | 5.98 | 5.99 | 0.00 | 0.00 | 18,300 | 1,100 | 1.17 | 0.45 |
| 2019-10-31 | 5.99 | 6.08 | 5.97 | 5.99 | 0.00 | 0.00 | 15,510 | 931 | 1.84 | 0.38 |
| 2019-10-30 | 6.00 | 6.05 | 5.96 | 5.99 | -0.04 | -0.66 | 14,940 | 897 | 1.49 | 0.37 |
| 2019-10-29 | 6.08 | 6.14 | 6.00 | 6.03 | -0.07 | -1.15 | 28,872 | 1,747 | 2.30 | 0.71 |
| 2019-10-28 | 6.09 | 6.12 | 6.00 | 6.10 | 0.01 | 0.16 | 34,547 | 2,101 | 1.97 | 0.85 |
| 2019-10-25 | 5.95 | 6.16 | 5.92 | 6.09 | 0.08 | 1.33 | 43,850 | 2,660 | 3.99 | 1.08 |
| 2019-10-24 | 6.02 | 6.04 | 5.88 | 6.01 | -0.04 | -0.66 | 50,118 | 2,979 | 2.64 | 1.23 |
| 2019-10-23 | 6.18 | 6.18 | 5.96 | 6.05 | -0.10 | -1.63 | 74,634 | 4,503 | 3.58 | 1.84 |
| 2019-10-22 | 6.24 | 6.24 | 6.06 | 6.15 | 0.02 | 0.33 | 56,261 | 3,453 | 2.94 | 1.38 |
| 2019-10-21 | 6.12 | 6.45 | 6.11 | 6.13 | 0.20 | 3.37 | 118,049 | 7,334 | 5.73 | 2.90 |
| 2019-10-18 | 6.02 | 6.05 | 5.92 | 5.93 | -0.06 | -1.00 | 56,627 | 3,381 | 2.17 | 1.39 |
| 2019-10-17 | 6.19 | 6.19 | 5.92 | 5.99 | -0.17 | -2.76 | 73,135 | 4,416 | 4.38 | 1.80 |
| 2019-10-16 | 5.92 | 6.23 | 5.85 | 6.16 | 0.26 | 4.41 | 117,014 | 7,131 | 6.44 | 2.88 |
| 2019-10-15 | 5.97 | 5.97 | 5.70 | 5.90 | -0.03 | -0.51 | 54,162 | 3,176 | 4.55 | 1.33 |
| 2019-10-14 | 5.62 | 5.93 | 5.56 | 5.93 | 0.30 | 5.33 | 92,734 | 5,382 | 6.57 | 2.28 |
| 2019-10-11 | 5.40 | 5.64 | 5.36 | 5.63 | 0.22 | 4.07 | 40,604 | 2,235 | 5.18 | 1.00 |
| 2019-10-10 | 5.35 | 5.41 | 5.30 | 5.41 | 0.00 | 0.00 | 34,971 | 1,871 | 2.03 | 0.86 |
| 2019-10-09 | 5.38 | 5.41 | 5.31 | 5.41 | 0.00 | 0.00 | 23,646 | 1,267 | 1.85 | 0.58 |
| 2019-10-08 | 5.39 | 5.47 | 5.35 | 5.41 | -0.02 | -0.37 | 18,829 | 1,017 | 2.21 | 0.46 |
