金杨股份

301210
🏛️ 中国 →
52.40
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 51.40 53.88 51.40 53.34 734.1K
09:35 53.33 56.36 53.33 55.31 2,074.1K
09:40 55.31 55.31 53.90 54.01 440.4K
09:45 54.01 54.29 53.58 53.91 307.1K
09:50 53.88 54.21 53.70 54.02 245.5K
09:55 54.02 54.09 53.46 53.70 175.8K
10:00 53.70 53.72 53.21 53.57 136.9K
10:05 53.57 53.82 53.54 53.69 96.4K
10:10 53.74 53.79 53.50 53.78 64.1K
10:15 53.75 54.22 53.51 53.70 93.4K
10:20 53.66 53.99 53.54 53.80 83.5K
10:25 53.84 54.01 53.66 53.67 72.5K
10:30 53.67 53.88 53.65 53.68 48.0K
10:35 53.66 53.74 53.36 53.46 76.9K
10:40 53.51 53.51 53.24 53.38 50.3K
10:45 53.35 53.39 53.31 53.34 35.1K
10:50 53.34 53.51 53.31 53.36 41.4K
10:55 53.35 53.60 53.35 53.44 43.1K
11:00 53.40 53.60 53.36 53.47 25.2K
11:05 53.51 53.52 53.36 53.50 41.2K
11:10 53.44 53.50 53.36 53.41 41.5K
11:15 53.36 53.46 53.20 53.22 55.3K
11:20 53.21 53.31 53.00 53.24 101.3K
11:25 53.15 53.24 53.15 53.17 15.8K
13:00 53.18 53.18 53.02 53.05 47.0K
13:05 53.05 53.23 53.04 53.10 47.0K
13:10 53.08 53.12 53.05 53.05 31.4K
13:15 53.06 53.08 52.88 52.93 87.4K
13:20 52.96 52.96 52.78 52.78 55.8K
13:25 52.78 52.80 52.61 52.70 109.2K
13:30 52.68 53.08 52.68 53.08 82.6K
13:35 52.98 53.06 52.72 52.78 46.8K
13:40 52.81 52.83 52.72 52.73 34.9K
13:45 52.73 52.95 52.71 52.95 39.1K
13:50 52.88 52.99 52.70 52.76 72.5K
13:55 52.70 52.71 52.47 52.49 66.6K
14:00 52.49 52.60 52.48 52.57 38.9K
14:05 52.57 52.60 52.45 52.59 30.3K
14:10 52.58 52.58 52.31 52.32 57.3K
14:15 52.33 52.50 52.32 52.38 65.4K
14:20 52.39 52.49 52.26 52.37 55.5K
14:25 52.32 52.38 52.23 52.35 41.1K
14:30 52.31 52.31 52.02 52.19 94.5K
14:35 52.16 52.24 52.10 52.10 99.5K
14:40 52.16 52.31 52.12 52.31 78.0K
14:45 52.27 52.48 52.24 52.33 119.7K
14:50 52.38 52.40 52.29 52.33 152.0K
14:55 52.33 52.43 52.33 52.36 83.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 51.67 56.36 51.40 52.40 6.8M
2025-09-25 53.37 54.83 51.86 52.19 5.6M
2025-09-24 52.46 53.55 51.77 52.87 4.9M
2025-09-23 53.00 53.55 51.70 53.15 5.6M
2025-09-22 52.20 54.50 51.86 54.01 7.5M
2025-09-19 52.01 53.87 51.00 51.22 7.5M
2025-09-18 48.84 56.08 48.24 52.30 13.7M
2025-09-17 48.91 49.38 48.33 48.69 4.3M
2025-09-16 47.80 50.55 47.73 49.19 6.0M
2025-09-15 47.39 49.17 47.35 47.74 4.2M
2025-09-12 47.50 48.43 47.10 47.88 4.6M
2025-09-11 46.31 47.98 45.90 47.63 5.0M
2025-09-10 46.06 47.02 45.55 46.45 3.7M
2025-09-09 45.80 47.74 45.30 46.70 5.8M
2025-09-08 45.96 46.56 45.46 46.19 3.4M
2025-09-05 43.25 46.00 43.23 45.66 4.6M
2025-09-04 44.14 45.73 42.70 43.25 4.0M
2025-09-03 45.21 46.48 44.10 44.23 3.2M
2025-09-02 46.23 46.63 43.51 45.21 5.2M
2025-09-01 47.51 47.51 45.60 45.94 5.3M
2025-08-29 46.80 49.29 46.50 47.50 6.1M
2025-08-28 47.50 47.68 45.70 46.79 4.4M
2025-08-27 48.00 49.06 47.03 47.25 5.8M
2025-08-26 48.40 49.23 47.56 47.71 6.6M
2025-08-25 48.71 51.88 47.34 49.01 9.2M
2025-08-22 47.05 49.49 46.55 48.71 8.7M
2025-08-21 45.00 48.58 44.57 47.37 11.3M
2025-08-20 45.39 45.47 44.66 45.12 3.2M
2025-08-19 44.78 46.18 43.78 45.72 6.1M
2025-08-18 44.20 45.48 44.00 44.78 4.3M
2025-08-15 44.00 44.94 43.80 44.35 3.1M
2025-08-14 45.27 45.27 43.65 44.06 4.7M
2025-08-13 43.70 45.59 43.31 45.41 5.2M
2025-08-12 43.59 43.88 43.15 43.74 2.7M
2025-08-11 44.22 44.44 43.53 43.83 3.2M
2025-08-08 44.78 44.87 43.89 44.00 3.5M
2025-08-07 45.86 46.15 44.78 45.30 4.5M
2025-08-06 45.61 46.96 45.27 46.15 5.6M
2025-08-05 45.00 47.00 44.50 45.85 8.5M
2025-08-04 41.20 44.49 41.04 44.16 8.2M
2025-08-01 42.24 43.28 41.51 41.63 4.0M
2025-07-31 41.34 43.55 41.00 42.37 7.0M
2025-07-30 44.79 44.79 41.50 41.68 8.8M
2025-07-29 42.47 43.37 42.00 43.20 3.5M
2025-07-28 41.60 44.16 41.60 42.92 5.2M
2025-07-25 42.34 42.34 41.38 41.61 2.6M
2025-07-24 40.40 42.70 40.26 42.04 6.4M
2025-07-23 40.95 40.95 40.06 40.29 2.8M
2025-07-22 42.49 42.49 40.82 41.25 4.7M
2025-07-21 41.40 42.70 41.02 42.49 4.8M
2025-07-18 42.23 42.23 40.80 41.50 4.5M
2025-07-17 41.10 42.75 40.30 42.09 5.1M
2025-07-16 39.93 42.23 39.77 41.10 6.4M
2025-07-15 39.88 41.18 39.41 39.95 4.1M
2025-07-14 40.33 41.13 39.53 40.10 4.5M
2025-07-11 40.78 41.22 40.03 40.34 3.8M
2025-07-10 40.40 41.36 39.86 40.83 3.1M
2025-07-09 41.30 42.36 40.30 40.48 4.0M
2025-07-08 39.68 42.23 39.47 41.30 6.6M
2025-07-07 40.20 40.40 39.20 39.67 1.7M
2025-07-04 41.03 41.10 39.88 40.19 2.1M
2025-07-03 41.12 41.47 40.66 41.23 2.1M
2025-07-02 42.28 42.44 40.66 41.21 2.8M
2025-07-01 41.54 42.05 40.43 41.96 4.1M
2025-06-30 41.65 42.36 41.48 41.54 3.1M
2025-06-27 44.01 44.57 41.73 41.83 4.7M
2025-06-26 43.92 43.92 41.77 42.18 5.1M
2025-06-25 41.29 45.38 41.29 43.78 8.5M
2025-06-24 39.51 41.00 39.51 41.00 4.8M
2025-06-23 38.60 39.79 38.40 39.51 3.2M
2025-06-20 39.85 40.38 38.51 38.81 3.5M
2025-06-19 39.55 41.06 39.51 39.88 4.7M
2025-06-18 39.16 40.09 38.40 39.89 3.5M
2025-06-17 40.37 40.37 38.98 39.44 2.9M
2025-06-16 38.55 39.99 38.55 39.91 3.7M
2025-06-13 41.49 41.68 39.19 39.31 7.4M
2025-06-12 44.97 45.50 40.81 42.40 9.4M
2025-06-11 45.50 48.27 45.30 45.85 5.0M
2025-06-10 46.01 47.41 45.40 45.56 4.8M
2025-06-09 47.50 47.80 45.65 45.91 3.7M
2025-06-06 48.30 48.88 46.80 47.94 3.9M
2025-06-05 46.70 49.57 45.60 48.09 4.8M
2025-06-04 46.50 48.01 45.98 46.70 3.8M
2025-06-03 42.90 48.20 42.90 46.32 5.9M
2025-05-30 45.60 45.78 42.89 43.47 4.9M
2025-05-29 45.60 47.08 44.86 45.91 2.9M
2025-05-28 47.78 47.78 45.15 45.65 3.1M
2025-05-27 47.14 47.68 44.59 46.19 3.1M
2025-05-26 47.54 48.56 46.64 47.47 2.7M
2025-05-23 49.33 50.72 47.40 47.55 4.1M
2025-05-22 51.86 53.01 49.28 49.46 4.5M
2025-05-21 51.97 52.88 50.18 51.89 3.2M
2025-05-20 74.19 74.40 71.40 72.25 2.9M
2025-05-19 74.54 74.74 70.40 73.44 5.3M
2025-05-16 66.00 72.70 65.50 71.98 5.1M
2025-05-15 67.00 67.20 65.06 65.97 2.3M
2025-05-14 68.71 69.10 66.74 66.92 3.4M
2025-05-13 70.69 71.18 68.75 69.27 3.0M
2025-05-12 69.22 73.00 69.22 70.38 4.0M
2025-05-09 69.99 70.73 67.38 68.88 4.2M
2025-05-08 69.95 75.35 69.50 70.71 4.2M
2025-05-07 72.11 73.00 67.37 71.08 4.6M
2025-05-06 67.36 73.35 66.10 72.16 5.5M
2025-04-30 65.48 68.55 64.58 68.37 5.9M
2025-04-29 60.92 67.11 60.00 65.87 6.7M
2025-04-28 62.00 63.63 60.00 60.34 6.3M
2025-04-25 60.32 67.00 58.00 64.39 10.1M
2025-04-24 56.00 59.60 55.11 59.60 8.6M
2025-04-23 51.64 57.24 51.64 56.00 6.9M
2025-04-22 50.41 52.76 49.00 51.64 5.4M
2025-04-21 44.44 51.87 44.44 49.70 6.6M
2025-04-18 44.27 45.08 43.36 44.44 2.0M
2025-04-17 44.37 45.38 43.89 43.90 1.7M
2025-04-16 46.27 46.70 43.95 44.37 2.5M
2025-04-15 47.20 47.68 45.80 46.52 2.8M
2025-04-14 47.25 47.94 46.10 46.23 2.9M
2025-04-11 45.00 47.20 45.00 46.33 2.8M
2025-04-10 44.94 47.43 44.94 45.21 3.5M
2025-04-09 40.32 43.99 37.64 43.43 3.7M
2025-04-08 41.05 42.87 40.00 41.29 3.4M
2025-04-07 46.00 47.66 40.81 40.81 4.2M
2025-04-03 53.63 54.00 50.60 51.01 2.6M
2025-04-02 51.60 55.27 51.60 53.92 3.1M
2025-04-01 53.11 53.87 51.72 52.11 1.8M
2025-03-31 51.95 53.66 50.43 53.45 3.1M
2025-03-28 53.30 54.72 52.30 52.68 2.0M
2025-03-27 54.57 55.57 53.80 53.84 2.0M
2025-03-26 53.80 57.20 53.73 55.17 3.5M
2025-03-25 57.11 58.30 53.72 54.25 3.8M
2025-03-24 59.11 59.78 55.79 57.35 3.5M
2025-03-21 62.51 63.39 58.90 59.11 4.1M
2025-03-20 63.03 64.36 61.23 63.74 3.5M
2025-03-19 66.66 67.50 62.60 63.44 4.6M
2025-03-18 65.77 66.80 62.71 65.30 4.7M
2025-03-17 65.30 66.19 62.00 65.44 5.4M
2025-03-14 60.83 68.22 58.71 65.93 9.1M
2025-03-13 67.97 67.97 59.84 61.55 7.6M
2025-03-12 72.25 74.78 67.36 68.50 8.1M
2025-03-11 71.51 76.50 69.00 73.22 7.5M
2025-03-10 80.06 85.78 75.01 75.34 7.9M
2025-03-07 75.98 88.00 75.87 81.61 8.5M
2025-03-06 74.61 78.49 71.12 75.55 7.9M
2025-03-05 65.00 73.86 63.20 71.52 8.8M
2025-03-04 63.00 72.57 63.00 65.62 8.1M
2025-03-03 66.55 69.22 63.21 64.45 5.7M
2025-02-28 68.88 74.00 63.00 63.55 6.1M
2025-02-27 69.56 76.81 68.00 70.50 5.8M
2025-02-26 68.71 75.00 64.01 67.68 7.1M
2025-02-25 55.36 69.99 55.36 65.40 6.3M
2025-02-24 57.90 61.61 53.22 58.48 8.1M
2025-02-21 45.16 54.31 44.86 54.31 5.6M
2025-02-20 46.93 47.72 44.93 45.26 6.1M
2025-02-19 41.57 49.15 40.71 47.52 7.5M
2025-02-18 42.45 43.25 40.75 40.96 1.5M
2025-02-17 43.27 43.27 40.66 42.08 1.8M
2025-02-14 44.07 45.84 42.50 42.65 1.9M
2025-02-13 46.65 47.58 43.77 44.08 3.9M
2025-02-12 43.61 47.89 42.11 47.13 4.1M
2025-02-11 42.51 42.93 41.54 41.93 1.2M
2025-02-10 41.75 42.50 40.60 42.30 1.7M
2025-02-07 42.01 42.72 40.76 41.71 2.6M
2025-02-06 43.30 43.88 41.88 42.45 2.9M
2025-02-05 41.28 43.80 40.20 43.30 2.5M
2025-01-27 41.22 44.86 40.66 41.15 4.0M
2025-01-24 38.50 41.80 38.02 41.29 4.6M
2025-01-23 38.00 41.32 36.92 39.08 5.1M
2025-01-22 38.89 38.89 36.84 37.35 3.3M
2025-01-21 37.58 40.49 37.00 39.03 5.3M
2025-01-20 36.90 38.68 36.10 37.53 3.3M
2025-01-17 35.39 36.95 34.00 35.87 2.9M
2025-01-16 34.94 35.58 34.00 34.86 2.2M
2025-01-15 33.50 35.30 33.20 35.29 3.2M
2025-01-14 31.30 33.33 30.94 33.07 1.4M
2025-01-13 30.73 31.15 29.95 30.91 0.5M
2025-01-10 31.48 32.00 31.02 31.03 0.8M
2025-01-09 31.48 32.37 31.06 31.56 0.8M
2025-01-08 30.95 31.67 30.55 31.47 0.9M
2025-01-07 29.85 32.00 29.85 31.32 1.4M
2025-01-06 28.47 31.82 27.26 29.99 0.8M
2025-01-03 29.78 30.24 28.38 28.46 0.7M
2025-01-02 30.98 31.27 29.50 29.78 0.8M