金明精机(300281)股票信息
| 股票代码 | 300281 |
| 股票名称 | 金明精机 |
| 最新价/元 | 7.05 |
| 涨跌额/元 | 0.82 |
| 涨跌幅/% | 13.16 |
| 买入/元 | 7.04 |
| 卖出/元 | 7.05 |
| 昨收/元 | 6.23 |
| 今开/元 | 7.30 |
| 最高/元 | 7.36 |
| 最低/元 | 6.23 |
| 成交量/手 | 739576.47 |
| 成交额/万 | 50320.22 |
| 股净值/元 | 440.63 |
| 市净率 | 2.32 |
| 总市值/万 | 295341.12 |
| 流通值/万 | 280114.77 |
| 换手率/% | 18.61 |
| 入市日期 | 2011-12-29 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:53 |
金明精机(300281)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 7.30 | 7.05 | 0.82 | 13.16 | 739576.47 | 50320.22 | 18.61 |
| 2024-09-30 | 5.60 | 6.23 | 0.70 | 12.66 | 761389.50 | 44901.49 | 19.16 |
| 2024-09-27 | 5.10 | 5.53 | 0.28 | 5.33 | 678062.79 | 36175.07 | 17.07 |
| 2024-09-26 | 4.74 | 5.25 | 0.61 | 13.15 | 684490.79 | 35051.26 | 17.23 |
| 2024-09-25 | 4.56 | 4.64 | 0.11 | 2.43 | 200143.50 | 9255.99 | 5.04 |
| 2024-09-24 | 4.42 | 4.53 | 0.13 | 2.96 | 143814.00 | 6433.38 | 3.62 |
| 2024-09-23 | 4.36 | 4.40 | 0.03 | 0.69 | 84101.00 | 3691.69 | 2.12 |
| 2024-09-20 | 4.42 | 4.37 | -0.06 | -1.35 | 87728.00 | 3841.67 | 2.21 |
| 2024-09-19 | 4.34 | 4.43 | 0.12 | 2.78 | 94635.00 | 4163.74 | 2.38 |
| 2024-09-18 | 4.38 | 4.31 | -0.06 | -1.37 | 101929.00 | 4367.12 | 2.57 |
| 2024-09-13 | 4.48 | 4.37 | -0.08 | -1.80 | 110302.00 | 4860.95 | 2.78 |
| 2024-09-12 | 4.50 | 4.45 | -0.05 | -1.11 | 141143.00 | 6362.02 | 3.55 |
| 2024-09-11 | 4.61 | 4.50 | -0.15 | -3.23 | 179300.42 | 8095.81 | 4.51 |
| 2024-09-10 | 4.50 | 4.65 | 0.13 | 2.88 | 290298.10 | 13296.69 | 7.31 |
| 2024-09-09 | 4.36 | 4.52 | 0.09 | 2.03 | 126132.00 | 5634.39 | 3.17 |
| 2024-09-06 | 4.51 | 4.43 | -0.08 | -1.77 | 85917.50 | 3851.72 | 2.16 |
| 2024-09-05 | 4.46 | 4.51 | 0.08 | 1.81 | 85579.58 | 3850.40 | 2.15 |
| 2024-09-04 | 4.47 | 4.43 | -0.08 | -1.77 | 89481.75 | 3988.89 | 2.25 |
| 2024-09-03 | 4.53 | 4.51 | 0.01 | 0.22 | 93361.50 | 4218.60 | 2.35 |
| 2024-09-02 | 4.61 | 4.50 | -0.11 | -2.39 | 103542.50 | 4722.63 | 2.61 |
| 2024-08-30 | 4.52 | 4.61 | 0.10 | 2.22 | 173593.50 | 8000.23 | 4.37 |
| 2024-08-29 | 4.40 | 4.51 | 0.09 | 2.04 | 119796.00 | 5362.91 | 3.02 |
| 2024-08-28 | 4.39 | 4.42 | 0.01 | 0.23 | 107125.00 | 4762.27 | 2.70 |
| 2024-08-27 | 4.54 | 4.41 | -0.12 | -2.65 | 107214.50 | 4766.33 | 2.70 |
| 2024-08-26 | 4.47 | 4.53 | 0.05 | 1.12 | 120061.75 | 5408.09 | 3.02 |
| 2024-08-23 | 4.53 | 4.48 | -0.10 | -2.18 | 154782.10 | 6917.80 | 3.90 |
| 2024-08-22 | 4.65 | 4.58 | -0.07 | -1.51 | 164782.00 | 7618.19 | 4.15 |
| 2024-08-21 | 4.66 | 4.65 | -0.03 | -0.64 | 123503.08 | 5744.36 | 3.11 |
| 2024-08-20 | 4.77 | 4.68 | -0.08 | -1.68 | 151615.00 | 7097.78 | 3.82 |
| 2024-08-19 | 4.70 | 4.76 | -0.10 | -2.06 | 197175.00 | 9402.00 | 4.96 |
| 2024-08-16 | 5.12 | 4.86 | -0.21 | -4.14 | 318004.50 | 15829.62 | 8.00 |
| 2024-08-15 | 4.89 | 5.07 | 0.12 | 2.42 | 261052.00 | 12992.67 | 6.57 |
| 2024-08-14 | 4.96 | 4.95 | -0.03 | -0.60 | 176562.00 | 8778.32 | 4.44 |
| 2024-08-13 | 4.90 | 4.98 | 0.06 | 1.22 | 173910.00 | 8564.92 | 4.38 |
| 2024-08-12 | 4.97 | 4.92 | -0.13 | -2.57 | 215693.00 | 10547.61 | 5.43 |
| 2024-08-09 | 5.18 | 5.05 | -0.13 | -2.51 | 286241.00 | 14584.44 | 7.20 |
| 2024-08-08 | 5.36 | 5.18 | -0.36 | -6.50 | 421885.90 | 22272.31 | 10.62 |
| 2024-08-07 | 5.37 | 5.54 | -0.05 | -0.89 | 540406.32 | 30163.51 | 13.60 |
| 2024-08-06 | 5.26 | 5.59 | 0.39 | 7.50 | 606321.80 | 33013.43 | 15.26 |
| 2024-08-05 | 5.41 | 5.20 | -0.32 | -5.80 | 509736.51 | 27105.00 | 12.83 |
| 2024-08-02 | 5.88 | 5.52 | -0.60 | -9.80 | 665185.23 | 38370.53 | 16.74 |
| 2024-08-01 | 6.49 | 6.12 | -0.67 | -9.87 | 901761.38 | 56985.48 | 22.70 |
| 2024-07-31 | 5.76 | 6.79 | 0.36 | 5.60 | 1153183.15 | 71327.73 | 29.02 |
| 2024-07-30 | 6.92 | 6.43 | 0.03 | 0.47 | 1330950.57 | 91942.55 | 33.50 |
| 2024-07-29 | 6.12 | 6.40 | 1.07 | 20.08 | 405841.35 | 25625.85 | 10.21 |
| 2024-07-26 | 4.35 | 5.33 | 0.89 | 20.05 | 467632.66 | 24116.47 | 11.77 |
| 2024-07-25 | 4.20 | 4.44 | 0.14 | 3.26 | 360282.79 | 15841.95 | 9.07 |
| 2024-07-24 | 4.03 | 4.30 | 0.29 | 7.23 | 353337.50 | 15233.62 | 8.89 |
| 2024-07-23 | 4.06 | 4.01 | -0.04 | -0.99 | 69909.00 | 2844.20 | 1.76 |
| 2024-07-22 | 3.99 | 4.05 | 0.06 | 1.50 | 63725.99 | 2570.02 | 1.60 |
| 2024-07-19 | 3.99 | 3.99 | 0.02 | 0.50 | 58915.00 | 2354.98 | 1.48 |
| 2024-07-18 | 3.94 | 3.97 | -0.02 | -0.50 | 75455.50 | 2959.32 | 1.90 |
| 2024-07-17 | 4.11 | 3.99 | -0.11 | -2.68 | 81390.00 | 3269.84 | 2.05 |
| 2024-07-16 | 4.07 | 4.10 | 0.01 | 0.24 | 63276.50 | 2586.32 | 1.59 |
| 2024-07-15 | 4.20 | 4.09 | -0.11 | -2.62 | 74486.50 | 3063.17 | 1.87 |
| 2024-07-12 | 4.30 | 4.20 | -0.11 | -2.55 | 100783.00 | 4271.71 | 2.54 |
| 2024-07-11 | 4.20 | 4.31 | 0.18 | 4.36 | 113212.00 | 4824.17 | 2.85 |
| 2024-07-10 | 4.15 | 4.13 | -0.06 | -1.43 | 92598.50 | 3853.65 | 2.33 |
| 2024-07-09 | 4.14 | 4.19 | 0.08 | 1.95 | 102132.00 | 4205.20 | 2.57 |
| 2024-07-08 | 4.28 | 4.11 | -0.15 | -3.52 | 85953.00 | 3552.96 | 2.16 |
| 2024-07-05 | 4.16 | 4.26 | 0.09 | 2.16 | 117901.01 | 4951.33 | 2.97 |
| 2024-07-04 | 4.31 | 4.17 | -0.16 | -3.70 | 204112.50 | 8610.10 | 5.14 |
| 2024-07-03 | 4.44 | 4.35 | -0.11 | -2.47 | 231250.64 | 10273.37 | 5.82 |
| 2024-07-02 | 4.41 | 4.46 | 0.03 | 0.68 | 226273.50 | 10000.54 | 5.69 |
| 2024-07-01 | 4.56 | 4.43 | -0.08 | -1.77 | 250663.48 | 11098.65 | 6.31 |
| 2024-06-28 | 4.54 | 4.51 | -0.27 | -5.65 | 493947.74 | 22610.07 | 12.43 |
| 2024-06-27 | 4.42 | 4.78 | 0.55 | 13.00 | 556607.75 | 27052.24 | 14.01 |
| 2024-06-26 | 4.01 | 4.23 | 0.21 | 5.22 | 105653.00 | 4305.18 | 2.66 |
| 2024-06-25 | 3.93 | 4.02 | 0.12 | 3.08 | 107033.00 | 4309.12 | 2.69 |
| 2024-06-24 | 4.11 | 3.90 | -0.21 | -5.11 | 118124.00 | 4671.01 | 2.97 |
| 2024-06-21 | 4.19 | 4.11 | -0.06 | -1.44 | 89239.00 | 3687.17 | 2.25 |
| 2024-06-20 | 4.41 | 4.17 | -0.25 | -5.66 | 139784.00 | 5932.02 | 3.52 |
| 2024-06-19 | 4.45 | 4.42 | -0.03 | -0.67 | 134408.00 | 5915.47 | 3.38 |
| 2024-06-18 | 4.18 | 4.45 | 0.28 | 6.72 | 190676.00 | 8285.84 | 4.80 |
| 2024-06-17 | 4.16 | 4.17 | -0.01 | -0.24 | 103805.00 | 4359.41 | 2.61 |
| 2024-06-14 | 4.31 | 4.18 | -0.11 | -2.56 | 167003.50 | 7015.79 | 4.20 |
| 2024-06-13 | 4.47 | 4.29 | -0.14 | -3.16 | 186190.00 | 8035.04 | 4.69 |
| 2024-06-12 | 4.31 | 4.43 | 0.12 | 2.78 | 213291.00 | 9551.33 | 5.37 |
| 2024-06-11 | 4.20 | 4.31 | 0.01 | 0.23 | 203314.00 | 8591.78 | 5.12 |
| 2024-06-07 | 4.62 | 4.30 | -0.36 | -7.73 | 289625.03 | 13059.67 | 7.29 |
| 2024-06-06 | 5.08 | 4.66 | -0.61 | -11.58 | 447438.34 | 21546.88 | 11.26 |
| 2024-06-05 | 5.01 | 5.27 | 0.20 | 3.95 | 501055.04 | 25501.75 | 12.61 |
| 2024-06-04 | 5.18 | 5.07 | -0.34 | -6.29 | 463236.00 | 23434.40 | 11.66 |
| 2024-06-03 | 4.80 | 5.41 | 0.38 | 7.56 | 614497.78 | 31656.02 | 15.47 |
| 2024-05-31 | 4.51 | 5.03 | 0.53 | 11.78 | 474530.31 | 23914.62 | 11.94 |
| 2024-05-30 | 4.44 | 4.50 | 0.01 | 0.22 | 43875.00 | 1960.76 | 1.10 |
| 2024-05-29 | 4.44 | 4.49 | 0.07 | 1.58 | 49188.00 | 2216.97 | 1.24 |
| 2024-05-28 | 4.52 | 4.42 | -0.08 | -1.78 | 28492.50 | 1268.96 | 0.72 |
| 2024-05-27 | 4.46 | 4.50 | 0.02 | 0.45 | 39388.73 | 1747.00 | 0.99 |
| 2024-05-24 | 4.51 | 4.48 | -0.02 | -0.44 | 42555.73 | 1922.03 | 1.07 |
| 2024-05-23 | 4.62 | 4.50 | -0.11 | -2.39 | 43823.00 | 1987.14 | 1.10 |
| 2024-05-22 | 4.61 | 4.61 | 0.03 | 0.66 | 36268.00 | 1667.03 | 0.91 |
| 2024-05-21 | 4.66 | 4.58 | -0.10 | -2.14 | 54125.00 | 2480.17 | 1.36 |
| 2024-05-20 | 4.73 | 4.68 | -0.05 | -1.06 | 51249.00 | 2392.29 | 1.29 |
| 2024-05-17 | 4.65 | 4.73 | 0.08 | 1.72 | 43017.41 | 2011.00 | 1.08 |
| 2024-05-16 | 4.61 | 4.65 | 0.03 | 0.65 | 49011.50 | 2286.69 | 1.23 |
| 2024-05-15 | 4.66 | 4.62 | -0.04 | -0.86 | 35897.00 | 1665.73 | 0.90 |
| 2024-05-14 | 4.53 | 4.66 | 0.15 | 3.33 | 39658.00 | 1826.59 | 1.00 |
| 2024-05-13 | 4.63 | 4.51 | -0.14 | -3.01 | 55367.00 | 2516.97 | 1.39 |
| 2024-05-10 | 4.75 | 4.65 | -0.09 | -1.90 | 51681.98 | 2416.29 | 1.30 |
日K线
周K线
月K线
