金明精机（300281）历史行情

以下为金明精机近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	6.850	6.880	6.930	6.590	0.010	0.146%	6.61万	0.00亿	0.000%
2026-10-08	6.990	6.870	7.010	6.760	-0.110	-1.576%	7.63万	0.00亿	0.000%
2026-10-07	7.090	6.980	7.110	6.930	-0.070	-0.993%	525.92万	0.37亿	1.324%
2026-10-06	7.090	6.980	7.110	6.930	-0.070	-0.993%	525.92万	0.37亿	1.324%
2026-10-05	7.090	6.980	7.110	6.930	-0.070	-0.993%	525.92万	0.37亿	1.324%
2026-10-02	7.090	6.980	7.110	6.930	-0.070	-0.993%	525.92万	0.37亿	1.324%
2026-10-01	7.090	6.980	7.110	6.930	-0.070	-0.993%	525.92万	0.37亿	1.324%
2026-09-30	7.090	6.980	7.110	6.930	-0.070	-0.993%	5.26万	0.00亿	0.000%
2026-09-29	7.090	7.050	7.150	7.030	-0.040	-0.564%	4.06万	0.00亿	0.000%
2026-09-28	7.200	7.090	7.250	6.970	-0.040	-0.561%	5.25万	0.00亿	0.000%
2026-09-27	7.180	7.130	7.250	7.090	-0.070	-0.972%	724.67万	0.52亿	1.824%
2026-09-24	7.180	7.130	7.250	7.090	-0.070	-0.972%	7.25万	0.00亿	0.000%
2026-09-23	7.110	7.200	7.350	7.100	0.130	1.839%	11.81万	0.00亿	0.000%
2026-09-22	7.210	7.070	7.280	7.030	-0.200	-2.751%	9.75万	0.00亿	0.000%
2026-09-21	6.690	7.270	7.300	6.690	0.580	8.670%	19.19万	0.00亿	0.000%
2026-09-18	6.730	6.690	6.870	6.670	-0.030	-0.446%	5.18万	0.00亿	0.000%
2026-09-17	6.760	6.720	6.790	6.640	-0.070	-1.031%	5.75万	0.00亿	0.000%
2026-09-16	6.560	6.790	6.820	6.450	0.290	4.462%	10.40万	0.00亿	0.000%
2026-09-15	6.680	6.500	6.700	6.450	-0.200	-2.985%	7.27万	0.00亿	0.000%
2026-09-14	6.700	6.700	6.870	6.670	-0.030	-0.446%	8.05万	0.00亿	0.000%
2026-09-11	6.750	6.730	6.770	6.580	0.000	0.000%	7.08万	0.00亿	0.000%
2026-09-10	6.780	6.730	6.790	6.670	-0.050	-0.737%	4.33万	0.00亿	0.000%
2026-09-09	6.810	6.780	6.810	6.710	0.020	0.296%	4.36万	0.00亿	0.000%
2026-09-08	6.750	6.760	6.780	6.700	0.010	0.148%	4.62万	0.00亿	0.000%
2026-09-07	6.820	6.750	7.000	6.710	-0.110	-1.603%	9.80万	0.00亿	0.000%
2026-09-04	6.860	6.860	6.950	6.770	0.010	0.146%	8.52万	0.00亿	0.000%
2026-09-03	6.800	6.850	6.900	6.720	0.170	2.545%	10.30万	0.00亿	0.000%
2026-09-02	6.700	6.680	6.750	6.520	0.000	0.000%	7.88万	0.00亿	0.000%
2026-09-01	6.680	6.680	6.710	6.610	-0.020	-0.299%	6.48万	0.00亿	0.000%
2026-08-31	6.450	6.700	6.740	6.410	0.200	3.077%	8.77万	0.00亿	0.000%
2026-08-28	6.410	6.500	6.560	6.410	0.030	0.464%	3.98万	0.00亿	0.000%
2026-08-27	6.410	6.470	6.490	6.390	0.060	0.936%	6.01万	0.00亿	0.000%
2026-08-26	6.460	6.410	6.470	6.330	-0.020	-0.311%	5.87万	0.00亿	0.000%
2026-08-25	6.350	6.430	6.480	6.250	0.040	0.626%	7.37万	0.00亿	0.000%
2026-08-24	6.390	6.390	6.610	6.290	0.020	0.314%	6.61万	0.00亿	0.000%
2026-08-21	6.220	6.370	6.430	6.110	0.090	1.433%	6.83万	0.00亿	0.000%
2026-08-20	6.180	6.280	6.290	6.110	0.170	2.782%	4.48万	0.00亿	0.000%
2026-08-19	6.270	6.110	6.340	6.100	-0.240	-3.780%	6.69万	0.00亿	0.000%
2026-08-18	6.420	6.350	6.440	6.270	-0.050	-0.781%	5.96万	0.00亿	0.000%
2026-08-17	6.350	6.400	6.450	6.290	0.050	0.787%	5.96万	0.00亿	0.000%
2026-08-14	6.360	6.350	6.390	6.280	-0.010	-0.157%	5.20万	0.00亿	0.000%
2026-08-13	6.580	6.360	6.580	6.340	-0.140	-2.154%	7.76万	0.00亿	0.000%
2026-08-12	6.620	6.500	6.730	6.470	-0.170	-2.549%	14.49万	0.00亿	0.000%
2026-08-11	6.250	6.670	6.750	6.160	0.400	6.380%	16.38万	0.00亿	0.000%
2026-08-10	6.180	6.270	6.300	6.050	0.110	1.786%	7.46万	0.00亿	0.000%
2026-08-07	6.060	6.160	6.180	5.950	0.110	1.818%	9.46万	0.00亿	0.000%
2026-08-06	5.850	6.050	6.050	5.800	0.190	3.242%	8.76万	0.00亿	0.000%
2026-08-05	5.860	5.860	5.940	5.820	0.010	0.171%	5.48万	0.00亿	0.000%
2026-08-04	5.900	5.850	5.960	5.820	-0.030	-0.510%	5.43万	0.00亿	0.000%
2026-08-03	5.700	5.880	5.900	5.690	0.200	3.521%	6.20万	0.00亿	0.000%
2026-07-31	5.570	5.680	5.730	5.570	0.170	3.085%	6.17万	0.00亿	0.000%
2026-07-30	5.620	5.510	5.740	5.500	-0.110	-1.957%	8.35万	0.00亿	0.000%
2026-07-29	5.550	5.620	5.650	5.460	0.140	2.555%	7.42万	0.00亿	0.000%
2026-07-28	5.390	5.480	5.680	5.390	-0.050	-0.904%	6.15万	0.00亿	0.000%
2026-07-27	5.280	5.530	5.540	5.240	0.220	4.143%	5.98万	0.00亿	0.000%
2026-07-24	5.360	5.310	5.400	5.220	-0.150	-2.747%	6.02万	0.00亿	0.000%
2026-07-23	5.220	5.460	5.480	5.180	0.240	4.598%	7.37万	0.00亿	0.000%
2026-07-22	5.370	5.220	5.390	5.180	-0.150	-2.793%	6.88万	0.00亿	0.000%
2026-07-21	5.340	5.370	5.480	5.000	-0.020	-0.371%	13.89万	0.00亿	0.000%
2026-07-20	5.800	5.390	5.970	5.270	-0.380	-6.586%	14.22万	0.00亿	0.000%
2026-07-17	6.130	5.770	6.180	5.720	-0.360	-5.873%	8.61万	0.00亿	0.000%
2026-07-16	6.140	6.130	6.280	6.030	-0.030	-0.487%	6.43万	0.00亿	0.000%
2026-07-15	6.180	6.160	6.310	6.100	-0.020	-0.324%	6.23万	0.00亿	0.000%
2026-07-14	5.980	6.180	6.210	5.900	0.100	1.645%	8.91万	0.00亿	0.000%
2026-07-13	6.200	6.080	6.620	6.000	-0.250	-3.949%	13.36万	0.00亿	0.000%
2026-07-10	6.270	6.330	6.600	6.190	0.030	0.476%	9.09万	0.00亿	0.000%
2026-07-09	6.250	6.300	6.330	5.970	0.040	0.639%	10.84万	0.00亿	0.000%
2026-07-08	6.480	6.260	6.570	6.250	-0.210	-3.246%	7.41万	0.00亿	0.000%
2026-07-07	6.860	6.470	6.970	6.430	-0.390	-5.685%	9.69万	0.00亿	0.000%
2026-07-06	6.770	6.860	7.160	6.740	0.090	1.329%	12.64万	0.00亿	0.000%
2026-07-03	6.490	6.770	6.880	6.280	0.310	4.799%	17.17万	0.00亿	0.000%
2026-07-02	6.330	6.460	6.950	6.300	0.020	0.311%	16.57万	0.00亿	0.000%
2026-07-01	6.090	6.440	6.550	6.030	0.410	6.799%	14.04万	0.00亿	0.000%
2026-06-30	6.030	6.030	6.160	5.880	-0.060	-0.985%	8.74万	0.00亿	0.000%
2026-06-29	6.070	6.090	6.140	5.800	-0.030	-0.490%	11.19万	0.00亿	0.000%
2026-06-26	6.200	6.120	6.260	6.050	-0.140	-2.236%	8.87万	0.00亿	0.000%
2026-06-25	6.480	6.260	6.520	6.210	-0.230	-3.544%	10.71万	0.00亿	0.000%
2026-06-24	6.900	6.490	6.980	6.380	-0.430	-6.214%	11.28万	0.00亿	0.000%
2026-06-23	6.920	6.920	7.150	6.870	-0.070	-1.001%	8.52万	0.00亿	0.000%
2026-06-22	6.930	6.990	7.030	6.580	0.130	1.895%	13.49万	0.00亿	0.000%
2026-06-18	6.800	6.860	6.930	6.720	0.000	0.000%	11.30万	0.00亿	0.000%
2026-06-17	7.320	6.860	7.330	6.830	-0.480	-6.540%	15.31万	0.00亿	0.000%
2026-06-16	7.130	7.340	7.490	6.970	0.210	2.945%	13.60万	0.00亿	0.000%
2026-06-15	7.140	7.130	7.260	6.960	-0.010	-0.140%	12.97万	0.00亿	0.000%
2026-06-12	7.170	7.140	7.320	6.980	0.050	0.705%	10.85万	0.00亿	0.000%
2026-06-11	7.110	7.090	7.350	6.980	-0.130	-1.801%	8.55万	0.00亿	0.000%
2026-06-10	7.270	7.220	7.410	6.930	-0.150	-2.035%	10.56万	0.00亿	0.000%
2026-06-09	7.410	7.370	7.580	7.220	-0.030	-0.405%	11.28万	0.00亿	0.000%
2026-06-08	7.500	7.400	7.630	7.280	-0.300	-3.896%	13.86万	0.00亿	0.000%
2026-06-05	7.780	7.700	8.020	7.610	-0.220	-2.778%	21.32万	0.00亿	0.000%
2026-06-04	7.420	7.920	8.040	7.360	0.410	5.459%	24.51万	0.00亿	0.000%
2026-06-03	7.310	7.510	7.660	7.210	0.210	2.877%	13.56万	0.00亿	0.000%
2026-06-02	7.450	7.300	7.460	7.160	-0.140	-1.882%	8.78万	0.00亿	0.000%
2026-06-01	7.250	7.440	7.570	7.160	0.160	2.198%	13.22万	0.00亿	0.000%
2026-05-29	7.510	7.280	7.520	7.270	-0.190	-2.544%	8.72万	0.00亿	0.000%
2026-05-28	7.440	7.470	7.560	7.300	-0.010	-0.134%	9.12万	0.00亿	0.000%
2026-05-27	7.670	7.480	7.770	7.400	-0.210	-2.731%	11.13万	0.00亿	0.000%
2026-05-26	7.620	7.690	7.780	7.530	0.030	0.392%	11.94万	0.00亿	0.000%
2026-05-25	7.890	7.660	7.930	7.570	-0.200	-2.545%	12.44万	0.00亿	0.000%
2026-05-22	7.960	7.860	7.990	7.760	-0.020	-0.254%	17.57万	0.00亿	0.000%
2026-05-21	8.170	7.880	8.250	7.800	-0.290	-3.550%	23.46万	0.00亿	0.000%
2026-05-20	8.150	8.170	8.280	8.040	0.000	0.000%	20.90万	0.00亿	0.000%
2026-05-19	8.050	8.170	8.260	7.960	0.150	1.870%	31.14万	0.00亿	0.000%
2026-05-18	7.620	8.020	8.360	7.560	0.470	6.225%	41.91万	0.00亿	0.000%
2026-05-15	7.460	7.550	7.680	7.460	0.050	0.667%	8.54万	0.00亿	0.000%
2026-05-14	7.510	7.500	7.590	7.440	0.030	0.402%	7.07万	0.00亿	0.000%
2026-05-13	7.440	7.470	7.540	7.430	0.030	0.403%	4.96万	0.00亿	0.000%
2026-05-12	7.600	7.440	7.650	7.420	-0.180	-2.362%	6.98万	0.00亿	0.000%
2026-05-11	7.540	7.620	7.650	7.500	0.070	0.927%	8.58万	0.00亿	0.000%
2026-05-08	7.470	7.550	7.570	7.390	0.070	0.936%	7.25万	0.00亿	0.000%
2026-05-07	7.480	7.480	7.600	7.430	-0.020	-0.267%	8.04万	0.00亿	0.000%
2026-05-06	7.470	7.500	7.590	7.410	0.110	1.488%	9.45万	0.00亿	0.000%
2026-04-30	7.360	7.390	7.440	7.290	0.020	0.271%	6.57万	0.00亿	0.000%
2026-04-29	7.200	7.370	7.440	7.110	0.210	2.933%	10.86万	0.00亿	0.000%
2026-04-28	7.080	7.160	7.330	7.080	0.140	1.994%	10.37万	0.00亿	0.000%
2026-04-27	6.810	7.020	7.040	6.750	0.170	2.482%	6.38万	0.00亿	0.000%
2026-04-24	6.770	6.850	6.890	6.660	0.050	0.735%	5.16万	0.00亿	0.000%
2026-04-23	6.860	6.800	6.930	6.750	-0.060	-0.875%	3.62万	0.00亿	0.000%
2026-04-22	6.840	6.860	6.890	6.760	-0.030	-0.435%	3.50万	0.00亿	0.000%
2026-04-21	6.870	6.890	6.980	6.800	0.030	0.437%	5.67万	0.00亿	0.000%
2026-04-20	6.800	6.860	6.880	6.760	0.060	0.882%	4.44万	0.00亿	0.000%
2026-04-17	6.830	6.800	6.910	6.730	-0.070	-1.019%	6.72万	0.00亿	0.000%
2026-04-16	6.710	6.870	6.990	6.690	0.180	2.691%	8.49万	0.00亿	0.000%
2026-04-15	6.800	6.690	6.810	6.670	-0.080	-1.182%	3.32万	0.00亿	0.000%
2026-04-14	6.740	6.770	6.770	6.670	0.060	0.894%	4.01万	0.00亿	0.000%
2026-04-13	6.710	6.710	6.750	6.630	0.000	0.000%	3.40万	0.00亿	0.000%
2026-04-10	6.720	6.710	6.790	6.680	0.000	0.000%	4.31万	0.00亿	0.000%
2026-04-09	6.800	6.620	6.830	6.580	0.000	0.000%	4.88万	0.00亿	0.000%
2026-04-08	6.670	6.780	6.790	6.640	0.000	0.000%	4.86万	0.00亿	0.000%
2026-04-07	6.310	6.540	6.560	6.290	0.000	0.000%	6.28万	0.00亿	0.000%
2026-04-03	6.570	6.310	6.650	6.310	0.000	0.000%	3.76万	0.00亿	0.000%
2026-04-02	6.700	6.570	6.750	6.530	0.000	0.000%	4.12万	0.00亿	0.000%
2026-04-01	6.800	6.740	6.860	6.670	0.000	0.000%	5.74万	0.00亿	0.000%