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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 46.08 46.30 45.36 45.48 1.4M
2023-12-28 44.00 46.66 43.72 46.20 1.9M
2023-12-27 44.29 44.97 43.46 44.10 1.0M
2023-12-26 46.18 46.30 44.50 44.61 1.4M
2023-12-25 48.40 48.40 46.06 46.70 1.4M
2023-12-22 47.79 48.70 46.98 47.71 1.7M
2023-12-21 46.62 48.33 46.55 48.09 2.3M
2023-12-20 46.85 48.00 46.33 47.12 1.6M
2023-12-19 45.48 47.07 45.31 46.90 1.6M
2023-12-18 44.90 45.89 44.50 45.55 0.7M
2023-12-15 44.91 45.40 44.91 45.12 0.3M
2023-12-14 45.47 45.90 44.89 44.89 0.5M
2023-12-13 45.33 45.80 44.91 45.47 0.6M
2023-12-12 45.19 45.63 44.95 45.47 0.5M
2023-12-11 44.85 45.27 44.02 45.20 0.6M
2023-12-08 45.40 45.82 44.56 44.69 0.9M
2023-12-07 45.51 45.65 45.08 45.40 0.6M
2023-12-06 44.80 46.36 44.70 45.51 1.0M
2023-12-05 45.93 45.98 44.80 44.80 0.9M
2023-12-04 45.80 46.99 45.31 46.25 0.9M
2023-12-01 45.70 45.92 44.99 45.65 0.8M
2023-11-30 46.77 47.20 45.30 45.74 1.0M
2023-11-29 47.50 47.50 46.83 46.86 0.8M
2023-11-28 46.30 47.35 46.21 47.27 1.1M
2023-11-27 45.99 46.76 45.80 46.37 0.7M
2023-11-24 47.58 47.58 45.90 46.20 1.5M
2023-11-23 46.80 47.99 46.78 47.70 1.3M
2023-11-22 47.77 48.13 46.80 47.00 1.4M
2023-11-21 49.30 49.60 47.69 47.82 2.5M
2023-11-20 49.44 49.89 48.60 49.32 1.9M
2023-11-17 49.00 50.79 49.00 49.44 2.8M
2023-11-16 53.51 55.18 49.50 49.50 5.1M
2023-11-15 50.50 52.19 50.10 51.90 3.5M
2023-11-14 48.94 51.70 48.80 50.59 3.5M
2023-11-13 48.60 49.64 48.32 49.35 2.1M
2023-11-10 48.85 49.83 48.53 48.99 2.1M
2023-11-09 50.40 51.70 48.89 49.58 4.2M
2023-11-08 49.23 51.18 48.08 50.58 4.3M
2023-11-07 49.40 49.88 48.35 48.56 2.3M
2023-11-06 46.49 49.96 46.05 49.30 3.8M
2023-11-03 45.41 47.28 45.37 46.24 1.5M
2023-11-02 45.42 46.09 44.81 45.04 1.2M
2023-11-01 46.46 46.90 45.20 45.43 1.5M
2023-10-31 48.06 48.26 46.20 46.38 2.0M
2023-10-30 47.39 49.09 46.83 48.46 2.5M
2023-10-27 47.21 49.20 47.16 48.02 2.7M
2023-10-26 46.74 49.60 45.33 48.90 3.3M
2023-10-25 45.88 47.47 45.85 47.10 2.0M
2023-10-24 44.00 46.47 43.86 46.08 1.9M
2023-10-23 47.18 47.94 43.60 44.50 2.4M
2023-10-20 47.00 48.80 45.92 47.99 2.4M
2023-10-19 49.00 49.18 47.56 47.60 3.0M
2023-10-18 46.66 49.96 45.69 49.96 4.7M
2023-10-17 47.00 49.28 46.76 47.68 2.6M
2023-10-16 48.68 48.70 47.39 47.75 2.7M
2023-10-13 47.91 50.79 47.48 49.45 4.6M
2023-10-12 46.75 50.88 46.38 48.56 4.8M
2023-10-11 46.40 47.80 45.88 46.77 2.6M
2023-10-10 46.79 48.60 46.28 47.25 3.8M
2023-10-09 44.24 48.50 43.78 48.50 2.7M
2023-09-28 44.35 44.65 43.90 44.27 0.7M
2023-09-27 43.88 44.84 43.63 44.00 0.7M
2023-09-26 44.08 44.25 43.61 43.98 0.5M
2023-09-25 44.09 44.38 43.86 43.97 0.5M
2023-09-22 43.31 44.38 43.07 44.33 0.9M
2023-09-21 43.50 43.88 43.22 43.31 0.4M
2023-09-20 44.05 44.41 43.62 43.67 0.5M
2023-09-19 44.53 44.87 43.87 44.03 0.6M
2023-09-18 43.90 45.50 43.46 44.88 0.8M
2023-09-15 44.09 44.37 43.61 43.90 0.5M
2023-09-14 44.81 45.28 43.76 44.04 0.8M
2023-09-13 45.50 45.85 44.57 45.05 0.8M
2023-09-12 45.31 46.42 44.99 45.85 1.1M
2023-09-11 44.88 45.74 44.21 45.40 0.9M
2023-09-08 44.90 45.45 44.62 45.07 0.8M
2023-09-07 46.30 46.59 44.88 45.01 1.2M
2023-09-06 45.56 46.39 45.56 46.13 1.0M
2023-09-05 46.50 46.50 45.50 45.89 1.4M
2023-09-04 47.21 47.49 46.03 46.68 1.7M
2023-09-01 46.67 47.83 45.81 47.08 1.6M
2023-08-31 46.60 47.30 46.26 46.98 1.6M
2023-08-30 45.95 48.13 45.95 47.17 2.7M
2023-08-29 43.45 46.86 43.11 46.46 3.6M
2023-08-28 47.01 47.22 43.76 43.76 2.5M
2023-08-25 46.50 47.80 44.06 44.14 3.6M
2023-08-24 50.00 50.38 48.07 48.18 4.2M
2023-08-23 47.72 50.90 47.31 50.60 5.5M
2023-08-22 50.00 50.79 47.72 48.72 5.8M
2023-08-21 56.45 56.45 50.22 50.99 8.7M
2023-08-18 47.88 58.80 47.66 58.80 7.7M
2023-08-17 47.40 50.20 45.70 49.00 4.5M
2023-08-16 45.33 47.50 45.33 47.06 3.3M
2023-08-15 46.33 46.60 45.15 46.00 3.9M
2023-08-14 48.90 48.90 46.70 48.47 3.7M
2023-08-11 49.00 51.66 47.53 50.02 5.5M
2023-08-10 46.20 49.45 46.20 47.78 4.0M
2023-08-09 44.74 47.00 44.49 46.70 2.6M
2023-08-08 44.33 44.78 44.23 44.76 0.8M
2023-08-07 44.42 44.63 44.14 44.22 0.4M
2023-08-04 44.80 44.80 44.28 44.32 0.6M
2023-08-03 44.28 44.86 44.14 44.52 0.7M
2023-08-02 44.35 44.54 44.25 44.44 0.4M
2023-08-01 44.67 44.67 44.08 44.28 0.6M
2023-07-31 44.50 44.77 44.33 44.62 0.9M
2023-07-28 44.07 44.49 43.70 44.38 0.9M
2023-07-27 44.55 44.83 44.25 44.27 0.8M
2023-07-26 44.60 45.28 44.44 44.48 1.0M
2023-07-25 44.40 45.05 44.40 44.80 1.2M
2023-07-24 43.65 45.39 43.65 44.46 2.2M
2023-07-21 48.81 51.00 47.42 47.48 3.0M
2023-07-20 46.75 47.55 46.60 47.42 1.8M
2023-07-19 46.40 46.99 46.40 46.68 0.8M
2023-07-18 47.01 47.01 46.30 46.32 1.0M
2023-07-17 46.95 47.56 46.69 47.00 1.2M
2023-07-14 46.55 47.15 46.55 46.99 1.4M
2023-07-13 46.48 47.12 45.88 46.78 1.9M
2023-07-12 46.28 47.60 46.25 46.80 2.1M
2023-07-11 45.65 46.23 45.65 46.17 1.1M
2023-07-10 45.75 46.31 45.56 45.85 1.3M
2023-07-07 47.28 47.57 45.88 45.98 2.5M
2023-07-06 48.91 48.98 47.80 47.93 2.7M
2023-07-05 49.50 51.00 48.85 49.08 3.5M
2023-07-04 49.91 51.88 48.80 50.30 3.9M
2023-07-03 49.00 53.88 48.80 50.46 5.1M
2023-06-30 50.01 55.85 48.02 51.33 6.9M