金杨精密（301210）历史行情

以下为金杨精密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
2026-10-02	30.200	29.180	30.350	29.160	-0.960	-3.185%	246.69万	0.73亿	4.008%
2026-10-01	30.200	29.180	30.350	29.160	-0.960	-3.185%	246.69万	0.73亿	4.008%
2026-09-30	30.200	29.180	30.350	29.160	-0.960	-3.185%	2.47万	0.00亿	0.000%
2026-09-29	29.650	30.140	30.200	29.030	0.840	2.867%	2.73万	0.00亿	0.000%
2026-09-28	30.200	29.300	30.600	29.140	-0.900	-2.980%	3.99万	0.00亿	0.000%
2026-09-27	31.060	30.200	31.850	30.100	-1.250	-3.975%	515.17万	1.59亿	8.370%
2026-09-24	31.060	30.200	31.850	30.100	-1.250	-3.975%	5.15万	0.00亿	0.000%
2026-09-23	30.950	31.450	31.990	30.510	0.640	2.077%	4.79万	0.00亿	0.000%
2026-09-22	30.460	30.810	31.470	30.330	0.350	1.149%	4.79万	0.00亿	0.000%
2026-09-21	30.750	30.460	31.180	30.250	-0.440	-1.424%	6.29万	0.00亿	0.000%
2026-09-18	30.580	30.900	31.590	30.240	0.560	1.846%	7.62万	0.00亿	0.000%
2026-09-17	29.250	30.340	30.500	29.060	1.060	3.620%	9.11万	0.00亿	0.000%
2026-09-16	26.340	29.280	29.290	25.870	3.000	11.416%	8.68万	0.00亿	0.000%
2026-09-15	26.170	26.280	27.150	25.880	0.260	0.999%	4.74万	0.00亿	0.000%
2026-09-14	24.170	26.020	26.090	23.840	1.870	7.743%	4.72万	0.00亿	0.000%
2026-09-11	24.520	24.150	24.700	23.470	-0.640	-2.582%	2.56万	0.00亿	0.000%
2026-09-10	24.980	24.790	25.150	24.650	-0.460	-1.822%	2.21万	0.00亿	0.000%
2026-09-09	25.250	25.250	25.900	25.100	-0.220	-0.864%	2.49万	0.00亿	0.000%
2026-09-08	25.540	25.470	25.810	25.020	-0.120	-0.469%	3.42万	0.00亿	0.000%
2026-09-07	25.360	25.590	26.100	25.250	0.250	0.987%	3.85万	0.00亿	0.000%
2026-09-04	26.580	25.340	26.900	25.200	-1.230	-4.629%	5.48万	0.00亿	0.000%
2026-09-03	25.650	26.570	27.170	25.540	0.930	3.627%	8.44万	0.00亿	0.000%
2026-09-02	24.190	25.640	25.840	23.920	1.140	4.653%	4.73万	0.00亿	0.000%
2026-09-01	24.930	24.500	24.930	24.180	-0.250	-1.010%	3.03万	0.00亿	0.000%
2026-08-31	23.810	24.750	24.860	23.750	0.700	2.911%	3.21万	0.00亿	0.000%
2026-08-28	24.100	24.050	24.670	24.000	-0.170	-0.702%	2.66万	0.00亿	0.000%
2026-08-27	23.800	24.220	24.420	23.700	0.220	0.917%	2.09万	0.00亿	0.000%
2026-08-26	24.270	24.000	24.420	23.710	-0.280	-1.153%	2.45万	0.00亿	0.000%
2026-08-25	23.620	24.280	24.360	23.260	0.500	2.103%	2.90万	0.00亿	0.000%
2026-08-24	24.020	23.780	24.430	23.320	-0.280	-1.164%	3.21万	0.00亿	0.000%
2026-08-21	24.000	24.060	24.350	23.620	-0.230	-0.947%	3.21万	0.00亿	0.000%
2026-08-20	24.700	24.290	24.790	23.950	-0.030	-0.123%	3.26万	0.00亿	0.000%
2026-08-19	26.000	24.320	26.000	24.070	-2.120	-8.018%	3.92万	0.00亿	0.000%
2026-08-18	26.520	26.440	26.780	25.720	-0.360	-1.343%	3.74万	0.00亿	0.000%
2026-08-17	24.910	26.800	26.860	24.720	1.800	7.200%	4.76万	0.00亿	0.000%
2026-08-14	24.390	25.000	25.110	24.250	0.760	3.135%	3.54万	0.00亿	0.000%
2026-08-13	24.680	24.240	25.000	24.240	-0.460	-1.862%	2.73万	0.00亿	0.000%
2026-08-12	24.340	24.700	24.760	24.200	0.380	1.563%	2.59万	0.00亿	0.000%
2026-08-11	24.420	24.320	24.640	24.080	-0.090	-0.369%	2.54万	0.00亿	0.000%
2026-08-10	24.270	24.410	24.430	23.980	0.130	0.535%	2.63万	0.00亿	0.000%
2026-08-07	24.000	24.280	24.370	23.630	0.280	1.167%	3.67万	0.00亿	0.000%
2026-08-06	24.200	24.000	24.340	23.520	-0.150	-0.621%	3.81万	0.00亿	0.000%
2026-08-05	23.760	24.150	24.410	23.400	0.510	2.157%	3.32万	0.00亿	0.000%
2026-08-04	23.300	23.640	23.800	23.060	0.340	1.459%	3.45万	0.00亿	0.000%
2026-08-03	22.980	23.300	23.390	22.420	0.700	3.097%	4.30万	0.00亿	0.000%
2026-07-31	22.380	22.600	23.130	21.880	0.840	3.860%	5.40万	0.00亿	0.000%
2026-07-30	21.770	21.760	22.630	21.410	-0.160	-0.730%	5.51万	0.00亿	0.000%
2026-07-29	21.800	21.920	22.040	21.200	0.120	0.550%	3.62万	0.00亿	0.000%
2026-07-28	22.100	21.800	22.490	21.650	-0.350	-1.580%	3.37万	0.00亿	0.000%
2026-07-27	20.980	22.150	22.180	20.880	1.290	6.184%	4.26万	0.00亿	0.000%
2026-07-24	21.220	20.860	21.580	20.730	-0.780	-3.604%	3.49万	0.00亿	0.000%
2026-07-23	21.010	21.640	21.730	20.600	0.840	4.038%	5.66万	0.00亿	0.000%
2026-07-22	21.980	20.800	22.590	20.630	-0.580	-2.713%	5.95万	0.00亿	0.000%
2026-07-21	20.890	21.380	21.380	19.030	0.830	4.039%	5.72万	0.00亿	0.000%
2026-07-20	22.800	20.550	23.140	20.120	-1.800	-8.054%	6.94万	0.00亿	0.000%
2026-07-17	25.120	22.350	25.580	22.090	-3.060	-12.043%	5.97万	0.00亿	0.000%
2026-07-16	25.840	25.410	26.360	25.220	-0.810	-3.089%	4.46万	0.00亿	0.000%
2026-07-15	26.810	26.220	27.780	25.920	-0.590	-2.201%	4.29万	0.00亿	0.000%
2026-07-14	26.000	26.810	27.010	25.400	0.300	1.132%	5.84万	0.00亿	0.000%
2026-07-13	28.900	26.510	28.990	25.930	-2.600	-8.932%	5.88万	0.00亿	0.000%
2026-07-10	29.000	29.110	30.880	28.790	0.230	0.796%	6.11万	0.00亿	0.000%
2026-07-09	29.700	28.880	30.170	27.060	-0.920	-3.087%	5.67万	0.00亿	0.000%
2026-07-08	30.800	29.800	31.060	29.750	-1.300	-4.180%	5.02万	0.00亿	0.000%
2026-07-07	31.500	31.100	32.600	30.760	-0.820	-2.569%	5.39万	0.00亿	0.000%
2026-07-06	32.700	31.920	32.970	31.700	-0.750	-2.296%	7.27万	0.00亿	0.000%
2026-07-03	30.610	32.670	33.500	30.430	2.070	6.765%	9.89万	0.00亿	0.000%
2026-07-02	30.070	30.600	31.780	29.850	0.400	1.325%	5.66万	0.00亿	0.000%
2026-07-01	29.890	30.200	30.630	29.310	0.200	0.667%	4.64万	0.00亿	0.000%
2026-06-30	26.900	30.000	30.070	26.900	2.720	9.971%	5.46万	0.00亿	0.000%
2026-06-29	27.570	27.280	27.920	25.900	-0.220	-0.800%	4.46万	0.00亿	0.000%
2026-06-26	28.280	27.500	28.700	27.120	-1.200	-4.181%	4.23万	0.00亿	0.000%
2026-06-25	30.060	28.700	30.650	28.440	-1.290	-4.301%	4.82万	0.00亿	0.000%
2026-06-24	30.630	29.990	30.940	29.800	-0.970	-3.133%	4.09万	0.00亿	0.000%
2026-06-23	30.580	30.960	31.400	30.040	0.390	1.276%	5.38万	0.00亿	0.000%
2026-06-22	31.610	30.570	32.280	29.930	-1.200	-3.777%	6.05万	0.00亿	0.000%
2026-06-18	31.160	31.770	32.130	30.700	0.490	1.566%	5.21万	0.00亿	0.000%
2026-06-17	30.850	31.280	31.740	30.800	0.010	0.032%	5.61万	0.00亿	0.000%
2026-06-16	29.350	31.270	31.800	29.140	1.840	6.252%	7.54万	0.00亿	0.000%
2026-06-15	28.830	29.430	29.500	28.380	1.200	4.251%	4.45万	0.00亿	0.000%
2026-06-12	27.970	28.230	28.870	27.800	0.210	0.749%	4.71万	0.00亿	0.000%
2026-06-11	27.800	28.020	28.740	27.500	-0.250	-0.884%	4.61万	0.00亿	0.000%
2026-06-10	29.420	28.270	30.240	27.790	-1.700	-5.672%	6.32万	0.00亿	0.000%
2026-06-09	29.160	29.970	30.350	28.420	0.490	1.662%	10.27万	0.00亿	0.000%
2026-06-08	26.960	29.480	29.650	26.580	2.030	7.395%	8.99万	0.00亿	0.000%
2026-06-05	26.420	27.450	28.500	25.320	1.030	3.899%	5.31万	0.00亿	0.000%
2026-06-04	27.130	26.420	27.470	26.210	-0.880	-3.223%	3.07万	0.00亿	0.000%
2026-06-03	27.690	27.300	28.440	26.840	-0.364	-1.316%	3.16万	0.00亿	0.000%
2026-06-02	27.771	27.664	28.364	27.236	-0.336	-1.200%	2.15万	0.00亿	0.000%
2026-06-01	28.400	28.000	28.971	27.914	-0.650	-2.269%	2.85万	0.00亿	0.000%
2026-05-29	29.879	28.650	30.043	28.300	-1.229	-4.113%	2.73万	0.00亿	0.000%
2026-05-28	29.679	29.879	30.321	28.843	0.200	0.674%	2.66万	0.00亿	0.000%
2026-05-27	29.900	29.679	30.607	29.364	-0.378	-1.258%	2.91万	0.00亿	0.000%
2026-05-26	30.686	30.057	31.057	29.614	-0.664	-2.161%	3.44万	0.00亿	0.000%
2026-05-25	31.643	30.721	32.993	30.257	-0.979	-3.088%	4.73万	0.00亿	0.000%
2026-05-22	30.507	31.700	32.107	29.807	1.386	4.572%	5.44万	0.00亿	0.000%
2026-05-21	30.750	30.314	31.636	30.107	-0.493	-1.600%	4.21万	0.00亿	0.000%
2026-05-20	30.693	30.807	31.071	30.329	-0.157	-0.507%	2.45万	0.00亿	0.000%
2026-05-19	31.107	30.964	31.443	30.571	-0.386	-1.231%	3.66万	0.00亿	0.000%
2026-05-18	30.100	31.350	31.664	30.100	1.079	3.564%	5.12万	0.00亿	0.000%
2026-05-15	29.571	30.271	31.086	29.400	0.842	2.861%	3.95万	0.00亿	0.000%
2026-05-14	30.314	29.429	30.450	29.264	-0.814	-2.692%	2.55万	0.00亿	0.000%
2026-05-13	29.893	30.243	30.407	29.771	0.214	0.713%	2.69万	0.00亿	0.000%
2026-05-12	30.393	30.029	30.571	29.786	-0.257	-0.849%	2.98万	0.00亿	0.000%
2026-05-11	30.243	30.286	30.579	29.736	-0.171	-0.561%	5.07万	0.00亿	0.000%
2026-05-08	29.350	30.457	30.629	29.179	1.028	3.493%	5.75万	0.00亿	0.000%
2026-05-07	29.186	29.429	29.886	29.029	0.100	0.341%	5.17万	0.00亿	0.000%
2026-05-06	27.764	29.329	29.714	27.679	1.572	5.663%	7.49万	0.00亿	0.000%
2026-04-30	27.157	27.757	27.871	27.157	0.607	2.236%	4.70万	0.00亿	0.000%
2026-04-29	26.179	27.150	27.464	25.964	1.543	6.026%	7.36万	0.00亿	0.000%
2026-04-28	25.336	25.607	25.707	25.186	0.371	1.470%	2.35万	0.00亿	0.000%
2026-04-27	24.907	25.236	25.393	24.614	0.165	0.658%	1.66万	0.00亿	0.000%
2026-04-24	24.986	25.071	25.164	24.536	0.071	0.284%	1.83万	0.00亿	0.000%
2026-04-23	25.864	25.000	25.864	24.907	-0.886	-3.423%	2.75万	0.00亿	0.000%
2026-04-22	26.036	25.886	26.193	25.843	-0.228	-0.873%	2.44万	0.00亿	0.000%
2026-04-21	26.057	26.114	26.186	25.871	-0.136	-0.518%	3.28万	0.00亿	0.000%
2026-04-20	26.079	26.250	26.700	25.843	-2.350	-8.217%	7.56万	0.00亿	0.000%
2026-04-17	28.250	28.600	28.607	28.071	0.271	0.957%	7.35万	0.00亿	0.000%
2026-04-16	28.693	28.329	28.821	27.864	0.079	0.280%	7.93万	0.00亿	0.000%
2026-04-15	28.250	28.250	28.614	27.900	0.000	0.000%	1.91万	0.00亿	0.000%
2026-04-14	27.743	28.250	28.336	27.400	0.836	3.050%	2.59万	0.00亿	0.000%
2026-04-13	27.250	27.414	27.571	27.171	-0.022	-0.080%	1.41万	0.00亿	0.000%
2026-04-10	27.400	27.436	27.750	27.307	0.307	1.132%	1.85万	0.00亿	0.000%
2026-04-09	27.279	27.129	27.771	27.036	-0.407	-1.478%	1.38万	0.00亿	0.000%
2026-04-08	26.907	27.536	27.536	26.750	1.250	4.755%	1.39万	0.00亿	0.000%
2026-04-07	26.607	26.286	26.936	26.114	0.000	0.000%	1.17万	0.00亿	0.000%
2026-04-03	27.343	26.486	27.421	26.364	0.000	0.000%	1.51万	0.00亿	0.000%
2026-04-02	27.429	27.229	27.729	27.050	0.000	0.000%	1.21万	0.00亿	0.000%
2026-04-01	27.871	27.586	27.871	27.400	0.000	0.000%	1.17万	0.00亿	0.000%