金发科技 sh.600143
17.70
+0.91%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.54 | 17.75 | 17.35 | 17.70 | +0.91% | 10.13 | 2.18% |
| 2026-05-21 | 17.40 | 18.02 | 17.37 | 17.54 | +0.98% | 18.62 | 3.98% |
| 2026-05-20 | 17.51 | 17.69 | 17.20 | 17.37 | -2.36% | 10.35 | 2.27% |
| 2026-05-19 | 17.95 | 18.18 | 17.67 | 17.79 | +2.07% | 14.48 | 3.07% |
| 2026-05-18 | 17.55 | 17.72 | 17.24 | 17.43 | -0.46% | 10.23 | 2.22% |
| 2026-05-15 | 17.13 | 18.00 | 17.06 | 17.51 | +2.22% | 15.77 | 3.40% |
| 2026-05-14 | 17.68 | 17.71 | 17.13 | 17.13 | -2.84% | 9.20 | 2.02% |
| 2026-05-13 | 17.57 | 17.73 | 17.41 | 17.63 | +0.06% | 7.47 | 1.61% |
| 2026-05-12 | 17.78 | 17.89 | 17.47 | 17.62 | -0.73% | 9.48 | 2.04% |
| 2026-05-11 | 18.07 | 18.07 | 17.71 | 17.75 | -1.77% | 14.59 | 3.11% |
| 2026-05-08 | 17.75 | 18.39 | 17.63 | 18.07 | +1.92% | 19.29 | 4.06% |
| 2026-05-07 | 17.48 | 17.92 | 17.42 | 17.73 | +2.13% | 12.28 | 2.63% |
| 2026-05-06 | 17.17 | 17.48 | 17.16 | 17.36 | +1.22% | 9.96 | 2.18% |
| 2026-04-30 | 17.03 | 17.31 | 16.95 | 17.15 | +0.65% | 7.68 | 1.70% |
| 2026-04-29 | 16.50 | 17.06 | 16.50 | 17.04 | +2.59% | 7.81 | 1.75% |
| 2026-04-28 | 16.95 | 16.97 | 16.52 | 16.61 | -2.01% | 5.87 | 1.34% |
| 2026-04-27 | 16.72 | 17.05 | 16.58 | 16.95 | +1.44% | 6.35 | 1.43% |
| 2026-04-24 | 16.93 | 16.93 | 16.59 | 16.71 | -0.89% | 5.87 | 1.33% |
| 2026-04-23 | 17.23 | 17.26 | 16.72 | 16.86 | -1.98% | 8.91 | 2.00% |
| 2026-04-22 | 17.02 | 17.30 | 17.02 | 17.20 | +1.18% | 9.26 | 2.04% |